Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.51 | 23.68 | 22.75 | 23.24 | 313,010 | -0.65(-2.74%) |
Jan 30, 2014 | 23.18 | 24.04 | 23.04 | 23.90 | 223,818 | +0.84(+3.66%) |
Jan 29, 2014 | 23.18 | 23.40 | 23.00 | 23.05 | 171,992 | -0.25(-1.05%) |
Jan 28, 2014 | 23.72 | 23.72 | 23.06 | 23.30 | 345,131 | -0.41(-1.73%) |
Jan 27, 2014 | 23.59 | 23.91 | 23.39 | 23.71 | 260,867 | +0.23(+0.98%) |
Jan 24, 2014 | 23.50 | 23.88 | 23.35 | 23.48 | 284,026 | -0.21(-0.90%) |
Jan 23, 2014 | 22.99 | 23.73 | 22.81 | 23.69 | 502,897 | +1.12(+4.97%) |
Jan 22, 2014 | 22.72 | 22.78 | 22.51 | 22.57 | 172,756 | -0.17(-0.76%) |
Jan 21, 2014 | 22.80 | 22.83 | 22.59 | 22.74 | 143,644 | +0.12(+0.54%) |
Jan 17, 2014 | 22.44 | 22.62 | 22.62 | 22.62 | 123,653 | +0.10(+0.44%) |
Jan 16, 2014 | 22.37 | 22.56 | 22.33 | 22.52 | 200,036 | +0.08(+0.36%) |
Jan 15, 2014 | 22.35 | 22.54 | 22.32 | 22.44 | 215,279 | +0.09(+0.40%) |
Jan 14, 2014 | 22.44 | 22.57 | 22.19 | 22.35 | 133,974 | +0.04(+0.18%) |
Jan 13, 2014 | 22.57 | 22.60 | 22.15 | 22.31 | 218,986 | -0.32(-1.41%) |
Jan 10, 2014 | 22.69 | 22.91 | 22.50 | 22.63 | 252,044 | +0.02(+0.07%) |
Jan 09, 2014 | 22.83 | 22.86 | 22.33 | 22.61 | 261,403 | -0.07(-0.32%) |
Jan 08, 2014 | 22.98 | 23.04 | 22.15 | 22.69 | 384,281 | -0.35(-1.53%) |
Jan 07, 2014 | 22.69 | 23.08 | 22.57 | 23.04 | 179,863 | +0.47(+2.10%) |
Jan 06, 2014 | 22.94 | 22.94 | 22.43 | 22.56 | 157,999 | -0.24(-1.04%) |
Jan 03, 2014 | 22.88 | 23.04 | 22.60 | 22.80 | 109,226 | -0.09(-0.39%) |
Jan 02, 2014 | 23.51 | 23.59 | 22.83 | 22.89 | 191,689 | -0.62(-2.65%) |
Dec 31, 2013 | 23.58 | 23.51 | 23.51 | 23.51 | 162,753 | -0.10(-0.42%) |
Dec 30, 2013 | 23.65 | 23.79 | 23.54 | 23.61 | 68,511 | -0.08(-0.35%) |
Dec 27, 2013 | 23.88 | 23.88 | 23.55 | 23.69 | 240,270 | -0.08(-0.34%) |
Dec 26, 2013 | 24.16 | 24.22 | 23.73 | 23.77 | 150,512 | -0.36(-1.49%) |
Dec 24, 2013 | 24.13 | 24.38 | 23.97 | 24.14 | 121,397 | +0.11(+0.44%) |
Dec 23, 2013 | 24.33 | 24.46 | 24.00 | 24.03 | 274,362 | -0.29(-1.18%) |
Dec 20, 2013 | 23.66 | 24.33 | 23.52 | 24.32 | 842,511 | +0.79(+3.37%) |
Dec 19, 2013 | 23.41 | 23.58 | 23.24 | 23.52 | 225,871 | +0.11(+0.49%) |
Dec 18, 2013 | 23.19 | 23.62 | 23.06 | 23.41 | 387,193 | +0.31(+1.35%) |
Dec 17, 2013 | 22.81 | 23.20 | 22.75 | 23.10 | 230,909 | +0.34(+1.51%) |
Dec 16, 2013 | 22.29 | 22.87 | 22.17 | 22.75 | 243,516 | +0.51(+2.28%) |
Dec 13, 2013 | 22.15 | 22.37 | 21.98 | 22.24 | 309,174 | +0.09(+0.41%) |
Dec 12, 2013 | 21.91 | 22.23 | 21.89 | 22.15 | 182,005 | +0.21(+0.97%) |
Dec 11, 2013 | 22.74 | 22.86 | 21.87 | 21.94 | 221,706 | -0.83(-3.63%) |
Dec 10, 2013 | 22.64 | 22.92 | 22.21 | 22.77 | 308,725 | +0.14(+0.61%) |
Dec 09, 2013 | 22.78 | 22.78 | 22.46 | 22.63 | 101,142 | -0.15(-0.65%) |
Dec 06, 2013 | 22.83 | 22.99 | 22.67 | 22.78 | 125,957 | +0.21(+0.94%) |
Dec 05, 2013 | 22.51 | 22.68 | 22.32 | 22.56 | 93,353 | +0.07(+0.29%) |
Dec 04, 2013 | 22.69 | 22.80 | 22.29 | 22.50 | 178,989 | -0.28(-1.22%) |
Dec 03, 2013 | 22.66 | 22.91 | 22.52 | 22.78 | 185,905 | +0.10(+0.43%) |
Dec 02, 2013 | 23.82 | 23.82 | 22.61 | 22.68 | 156,983 | -1.20(-5.04%) |
Nov 29, 2013 | 23.86 | 24.10 | 23.66 | 23.88 | 66,868 | +0.16(+0.69%) |
Nov 27, 2013 | 23.45 | 23.72 | 23.33 | 23.72 | 103,431 | +0.33(+1.40%) |
Nov 26, 2013 | 23.50 | 23.50 | 23.23 | 23.39 | 115,578 | -0.15(-0.63%) |
Nov 25, 2013 | 23.77 | 23.88 | 23.48 | 23.54 | 84,879 | -0.16(-0.69%) |
Nov 22, 2013 | 23.52 | 23.80 | 23.44 | 23.70 | 105,441 | +0.21(+0.91%) |
Nov 21, 2013 | 23.35 | 23.52 | 23.14 | 23.49 | 104,219 | +0.28(+1.20%) |
Nov 20, 2013 | 23.25 | 23.44 | 23.14 | 23.21 | 76,716 | -0.02(-0.07%) |
Nov 19, 2013 | 23.00 | 23.46 | 22.92 | 23.23 | 155,402 | +0.21(+0.92%) |
Nov 18, 2013 | 23.37 | 23.38 | 22.97 | 23.01 | 172,095 | -0.35(-1.51%) |
Nov 15, 2013 | 23.45 | 23.48 | 23.16 | 23.37 | 85,188 | -0.12(-0.52%) |
Nov 14, 2013 | 23.24 | 23.76 | 23.07 | 23.49 | 125,333 | +0.28(+1.20%) |
Nov 13, 2013 | 23.05 | 23.33 | 22.81 | 23.21 | 133,224 | +0.08(+0.36%) |
Nov 12, 2013 | 23.33 | 23.42 | 23.03 | 23.13 | 92,110 | -0.25(-1.08%) |
Nov 11, 2013 | 23.36 | 23.40 | 23.05 | 23.38 | 121,528 | +0.00(+0.00%) |
Nov 08, 2013 | 23.15 | 23.39 | 22.80 | 23.38 | 190,182 | +0.20(+0.88%) |
Nov 07, 2013 | 23.46 | 23.47 | 23.07 | 23.18 | 133,312 | -0.24(-1.04%) |
Nov 06, 2013 | 23.15 | 23.42 | 23.12 | 23.42 | 160,597 | +0.39(+1.69%) |
Nov 05, 2013 | 23.08 | 23.31 | 22.75 | 23.03 | 151,291 | -0.01(-0.04%) |
Nov 04, 2013 | 22.74 | 23.09 | 22.61 | 23.04 | 175,127 | +0.33(+1.47%) |
Nov 01, 2013 | 23.09 | 23.17 | 22.57 | 22.70 | 213,815 | -0.44(-1.90%) |
Oct 31, 2013 | 23.24 | 23.39 | 23.00 | 23.14 | 165,327 | -0.11(-0.49%) |
Oct 30, 2013 | 23.48 | 23.48 | 23.13 | 23.26 | 153,150 | -0.15(-0.66%) |
Oct 29, 2013 | 23.31 | 23.49 | 23.25 | 23.41 | 132,788 | +0.14(+0.59%) |
Oct 28, 2013 | 23.11 | 23.36 | 23.10 | 23.27 | 224,951 | +0.23(+0.99%) |
Oct 25, 2013 | 22.69 | 23.06 | 22.49 | 23.05 | 176,304 | +0.47(+2.09%) |
Oct 24, 2013 | 22.65 | 22.67 | 22.42 | 22.57 | 161,473 | +0.02(+0.07%) |
Oct 23, 2013 | 22.56 | 22.72 | 22.38 | 22.56 | 287,004 | -0.13(-0.57%) |
Oct 22, 2013 | 23.29 | 23.70 | 22.64 | 22.69 | 405,186 | -0.46(-1.97%) |
Oct 21, 2013 | 23.16 | 23.46 | 23.08 | 23.14 | 215,755 | +0.07(+0.28%) |
Oct 18, 2013 | 22.79 | 23.16 | 22.67 | 23.08 | 450,247 | +0.46(+2.01%) |
Oct 17, 2013 | 22.10 | 22.63 | 22.00 | 22.62 | 225,144 | +0.50(+2.28%) |
Oct 16, 2013 | 22.05 | 22.27 | 22.03 | 22.12 | 334,801 | +0.15(+0.67%) |
Oct 15, 2013 | 22.24 | 22.49 | 21.96 | 21.97 | 265,418 | -0.37(-1.67%) |
Oct 14, 2013 | 22.49 | 22.57 | 22.13 | 22.35 | 242,251 | -0.33(-1.47%) |
Oct 11, 2013 | 22.12 | 22.68 | 22.08 | 22.68 | 195,119 | +0.46(+2.08%) |
Oct 10, 2013 | 21.91 | 22.31 | 21.75 | 22.22 | 108,045 | +0.52(+2.40%) |
Oct 09, 2013 | 21.62 | 21.85 | 21.51 | 21.70 | 154,747 | +0.18(+0.83%) |
Oct 08, 2013 | 21.78 | 21.87 | 21.49 | 21.52 | 181,306 | -0.26(-1.19%) |
Oct 07, 2013 | 21.94 | 21.96 | 21.74 | 21.78 | 187,371 | -0.21(-0.96%) |
Oct 04, 2013 | 22.13 | 22.28 | 21.97 | 21.99 | 113,056 | -0.15(-0.70%) |
Oct 03, 2013 | 22.31 | 22.40 | 22.04 | 22.14 | 611,760 | -0.22(-0.98%) |
Oct 02, 2013 | 22.28 | 22.49 | 22.11 | 22.36 | 332,993 | -0.12(-0.54%) |
Oct 01, 2013 | 22.41 | 22.60 | 22.31 | 22.48 | 172,393 | +0.09(+0.40%) |
Sep 30, 2013 | 22.09 | 22.40 | 22.01 | 22.40 | 370,322 | +0.20(+0.92%) |
Sep 27, 2013 | 22.11 | 22.30 | 22.09 | 22.19 | 302,646 | -0.08(-0.37%) |
Sep 26, 2013 | 22.17 | 22.34 | 22.03 | 22.27 | 236,706 | +0.20(+0.88%) |
Sep 25, 2013 | 22.07 | 22.14 | 21.95 | 22.08 | 368,488 | +0.10(+0.44%) |
Sep 24, 2013 | 21.79 | 22.09 | 21.72 | 21.98 | 237,732 | +0.28(+1.27%) |
Sep 23, 2013 | 21.36 | 21.86 | 21.30 | 21.70 | 266,106 | +0.41(+1.95%) |
Sep 20, 2013 | 21.75 | 21.90 | 21.29 | 21.29 | 1,052,794 | -0.33(-1.54%) |
Sep 19, 2013 | 21.63 | 21.83 | 21.43 | 21.62 | 270,573 | +0.08(+0.38%) |
Sep 18, 2013 | 21.13 | 21.62 | 21.05 | 21.54 | 306,949 | +0.42(+2.00%) |
Sep 17, 2013 | 20.94 | 21.31 | 20.57 | 21.12 | 425,309 | +0.63(+3.05%) |
Sep 16, 2013 | 21.54 | 21.54 | 20.37 | 20.49 | 656,171 | -0.76(-3.59%) |
Sep 13, 2013 | 21.18 | 21.30 | 21.13 | 21.26 | 355,107 | +0.28(+1.32%) |
Sep 12, 2013 | 21.33 | 21.44 | 20.93 | 20.98 | 373,842 | -0.32(-1.49%) |
Sep 11, 2013 | 21.45 | 21.50 | 21.26 | 21.30 | 304,264 | -0.20(-0.94%) |
Sep 10, 2013 | 21.44 | 21.56 | 21.27 | 21.50 | 370,427 | +0.28(+1.30%) |
Sep 09, 2013 | 21.14 | 21.30 | 20.94 | 21.22 | 309,768 | +0.23(+1.08%) |
Sep 06, 2013 | 21.09 | 21.18 | 20.89 | 21.00 | 313,924 | +0.06(+0.27%) |
Sep 05, 2013 | 21.34 | 21.34 | 20.45 | 20.94 | 431,759 | -0.28(-1.30%) |
Sep 04, 2013 | 21.39 | 21.44 | 21.01 | 21.22 | 460,922 | +0.22(+1.03%) |
Sep 03, 2013 | 21.64 | 21.64 | 20.85 | 21.00 | 1,091,813 | -0.37(-1.73%) |
Aug 30, 2013 | 21.70 | 21.96 | 21.29 | 21.37 | 243,027 | -0.41(-1.88%) |
Aug 29, 2013 | 22.35 | 22.45 | 21.66 | 21.78 | 431,202 | -0.56(-2.51%) |
Aug 28, 2013 | 22.29 | 22.47 | 22.20 | 22.34 | 121,908 | +0.10(+0.46%) |
Aug 27, 2013 | 22.35 | 22.57 | 22.22 | 22.24 | 135,196 | -0.28(-1.26%) |
Aug 26, 2013 | 22.83 | 22.95 | 22.45 | 22.53 | 161,576 | -0.23(-1.02%) |
Aug 23, 2013 | 22.85 | 22.87 | 22.49 | 22.76 | 146,250 | +0.04(+0.18%) |
Aug 22, 2013 | 22.45 | 22.79 | 22.28 | 22.72 | 210,001 | +0.40(+1.80%) |
Aug 21, 2013 | 22.77 | 22.77 | 22.25 | 22.31 | 256,741 | -0.56(-2.45%) |
Aug 20, 2013 | 22.58 | 23.09 | 22.55 | 22.87 | 204,348 | +0.25(+1.11%) |
Aug 19, 2013 | 23.26 | 23.28 | 22.61 | 22.62 | 338,831 | -0.73(-3.13%) |
Aug 16, 2013 | 23.61 | 23.67 | 23.27 | 23.35 | 274,550 | -0.42(-1.76%) |
Aug 15, 2013 | 23.79 | 24.00 | 23.70 | 23.77 | 339,151 | -0.37(-1.52%) |
Aug 14, 2013 | 25.25 | 25.34 | 24.05 | 24.14 | 419,056 | -1.05(-4.16%) |
Aug 13, 2013 | 25.39 | 25.49 | 25.05 | 25.19 | 182,603 | -0.21(-0.82%) |
Aug 12, 2013 | 25.54 | 25.54 | 25.27 | 25.40 | 167,699 | -0.22(-0.85%) |
Aug 09, 2013 | 25.63 | 25.88 | 25.52 | 25.61 | 196,184 | +0.02(+0.08%) |
Aug 08, 2013 | 26.64 | 26.71 | 25.53 | 25.59 | 532,034 | -0.94(-3.53%) |
Aug 07, 2013 | 26.20 | 26.63 | 26.06 | 26.53 | 693,342 | +0.33(+1.25%) |
Aug 06, 2013 | 26.17 | 26.48 | 26.09 | 26.20 | 205,694 | -0.12(-0.46%) |
Aug 05, 2013 | 26.12 | 26.41 | 25.99 | 26.32 | 195,520 | +0.21(+0.79%) |
Aug 02, 2013 | 26.19 | 26.29 | 26.09 | 26.12 | 117,994 | -0.04(-0.17%) |
Aug 01, 2013 | 26.09 | 26.30 | 26.03 | 26.16 | 236,085 | +0.24(+0.92%) |
Jul 31, 2013 | 25.50 | 26.12 | 25.42 | 25.92 | 310,180 | +0.46(+1.82%) |
Jul 30, 2013 | 25.43 | 25.73 | 25.25 | 25.46 | 201,525 | +0.08(+0.33%) |
Jul 29, 2013 | 25.47 | 25.65 | 25.33 | 25.38 | 243,400 | -0.13(-0.51%) |
Jul 26, 2013 | 25.23 | 25.61 | 25.19 | 25.50 | 410,185 | +0.19(+0.73%) |
Jul 25, 2013 | 24.40 | 25.32 | 24.38 | 25.32 | 362,110 | +0.92(+3.79%) |
Jul 24, 2013 | 24.81 | 24.85 | 24.33 | 24.39 | 242,733 | -0.29(-1.18%) |
Jul 23, 2013 | 24.75 | 24.81 | 24.55 | 24.69 | 255,617 | +0.09(+0.36%) |
Jul 22, 2013 | 24.40 | 24.66 | 24.24 | 24.60 | 220,216 | +0.36(+1.48%) |
Jul 19, 2013 | 23.95 | 24.29 | 23.83 | 24.24 | 286,914 | +0.28(+1.18%) |
Jul 18, 2013 | 23.70 | 24.00 | 23.70 | 23.95 | 185,512 | +0.29(+1.23%) |
Jul 17, 2013 | 23.78 | 24.00 | 23.64 | 23.66 | 240,576 | +0.04(+0.19%) |
Jul 16, 2013 | 23.97 | 23.99 | 23.47 | 23.62 | 345,490 | -0.27(-1.15%) |
Jul 15, 2013 | 23.64 | 24.12 | 23.53 | 23.89 | 371,476 | +0.37(+1.56%) |
Jul 12, 2013 | 23.02 | 23.57 | 22.82 | 23.53 | 360,354 | +0.53(+2.32%) |
Jul 11, 2013 | 22.99 | 23.08 | 22.61 | 22.99 | 338,913 | +0.29(+1.28%) |
Jul 10, 2013 | 22.26 | 22.72 | 22.26 | 22.70 | 252,174 | +0.46(+2.05%) |
Jul 09, 2013 | 22.15 | 22.25 | 21.98 | 22.25 | 265,169 | +0.20(+0.92%) |
Jul 08, 2013 | 22.08 | 22.10 | 21.92 | 22.05 | 432,847 | +0.04(+0.20%) |
Jul 05, 2013 | 22.19 | 22.19 | 21.74 | 22.00 | 186,974 | +0.05(+0.24%) |
Jul 03, 2013 | 21.96 | 22.05 | 21.78 | 21.95 | 100,061 | -0.02(-0.09%) |
Jul 02, 2013 | 21.83 | 22.18 | 21.76 | 21.97 | 244,467 | +0.19(+0.85%) |
Jul 01, 2013 | 21.86 | 21.88 | 21.54 | 21.78 | 296,940 | +0.12(+0.54%) |
Jun 28, 2013 | 21.68 | 21.89 | 21.46 | 21.67 | 315,481 | -0.07(-0.32%) |
Jun 27, 2013 | 21.79 | 21.84 | 21.59 | 21.73 | 213,894 | +0.10(+0.47%) |
Jun 26, 2013 | 21.72 | 21.80 | 21.59 | 21.63 | 246,848 | +0.06(+0.30%) |
Jun 25, 2013 | 21.25 | 21.64 | 21.03 | 21.57 | 283,493 | +0.48(+2.28%) |
Jun 24, 2013 | 20.92 | 21.29 | 20.71 | 21.09 | 262,021 | -0.06(-0.27%) |
Jun 21, 2013 | 21.54 | 21.61 | 20.88 | 21.14 | 764,091 | -0.27(-1.26%) |
Jun 20, 2013 | 21.42 | 21.53 | 21.23 | 21.42 | 412,380 | -0.20(-0.93%) |
Jun 19, 2013 | 22.09 | 22.15 | 21.61 | 21.62 | 230,771 | -0.46(-2.08%) |
Jun 18, 2013 | 21.82 | 22.13 | 21.77 | 22.08 | 229,168 | +0.31(+1.41%) |
Jun 17, 2013 | 21.61 | 21.93 | 21.61 | 21.77 | 219,799 | +0.31(+1.47%) |
Jun 14, 2013 | 21.82 | 21.84 | 21.29 | 21.46 | 324,491 | -0.34(-1.54%) |
Jun 13, 2013 | 21.31 | 21.87 | 21.23 | 21.79 | 269,579 | +0.42(+1.95%) |
Jun 12, 2013 | 21.64 | 21.66 | 21.20 | 21.37 | 313,316 | -0.03(-0.13%) |
Jun 11, 2013 | 21.12 | 21.53 | 21.05 | 21.40 | 670,472 | +0.04(+0.21%) |
Jun 10, 2013 | 21.42 | 21.42 | 21.10 | 21.36 | 578,972 | -0.03(-0.15%) |
Jun 07, 2013 | 21.58 | 21.79 | 21.30 | 21.39 | 635,125 | -0.11(-0.51%) |
Jun 06, 2013 | 21.27 | 21.52 | 21.26 | 21.50 | 314,290 | +0.17(+0.81%) |
Jun 05, 2013 | 21.52 | 21.63 | 21.20 | 21.33 | 306,204 | -0.28(-1.31%) |
Jun 04, 2013 | 21.89 | 21.98 | 21.53 | 21.61 | 625,962 | -0.23(-1.05%) |
Jun 03, 2013 | 21.50 | 21.87 | 21.21 | 21.84 | 627,466 | +0.39(+1.83%) |
May 31, 2013 | 22.10 | 22.16 | 21.44 | 21.45 | 531,717 | -0.75(-3.38%) |
May 30, 2013 | 21.64 | 22.21 | 21.60 | 22.20 | 532,950 | +0.62(+2.86%) |
May 29, 2013 | 22.13 | 22.13 | 21.52 | 21.58 | 374,598 | -0.50(-2.28%) |
May 28, 2013 | 22.17 | 22.41 | 21.86 | 22.09 | 517,156 | +0.15(+0.70%) |
May 24, 2013 | 21.63 | 21.97 | 21.61 | 21.93 | 331,620 | +0.28(+1.29%) |
May 23, 2013 | 21.40 | 21.76 | 21.40 | 21.65 | 681,100 | +0.10(+0.45%) |
May 22, 2013 | 22.25 | 22.40 | 21.50 | 21.56 | 472,606 | -0.62(-2.80%) |
May 21, 2013 | 22.07 | 22.20 | 22.00 | 22.18 | 481,132 | +0.21(+0.96%) |
May 20, 2013 | 21.77 | 21.97 | 21.65 | 21.97 | 461,010 | +0.07(+0.31%) |
May 17, 2013 | 21.90 | 22.00 | 21.80 | 21.90 | 460,775 | +0.01(+0.04%) |
May 16, 2013 | 21.82 | 22.02 | 21.75 | 21.89 | 210,220 | -0.06(-0.28%) |
May 15, 2013 | 21.98 | 22.19 | 21.86 | 21.95 | 555,404 | +0.46(+2.16%) |
May 13, 2013 | 21.77 | 21.84 | 21.42 | 21.49 | 359,390 | -0.32(-1.45%) |
May 10, 2013 | 22.12 | 22.16 | 21.72 | 21.80 | 419,023 | -0.06(-0.28%) |
May 09, 2013 | 21.97 | 22.15 | 21.67 | 21.86 | 517,286 | -0.18(-0.82%) |
May 08, 2013 | 21.98 | 22.13 | 21.91 | 22.05 | 143,340 | +0.08(+0.35%) |
May 07, 2013 | 21.71 | 21.98 | 21.60 | 21.97 | 445,164 | +0.20(+0.94%) |
May 06, 2013 | 21.97 | 22.32 | 21.70 | 21.76 | 513,299 | -0.26(-1.17%) |
May 03, 2013 | 22.22 | 22.13 | 21.88 | 22.02 | 688,668 | -0.02(-0.11%) |
May 02, 2013 | 21.83 | 22.14 | 21.71 | 22.05 | 501,093 | +0.30(+1.38%) |
May 01, 2013 | 22.17 | 22.26 | 21.73 | 21.74 | 360,109 | -0.51(-2.27%) |
Apr 30, 2013 | 22.20 | 22.25 | 22.03 | 22.25 | 437,801 | -0.01(-0.05%) |
Apr 29, 2013 | 22.21 | 22.46 | 22.17 | 22.26 | 233,991 | +0.15(+0.67%) |
Apr 26, 2013 | 22.08 | 22.27 | 22.06 | 22.11 | 441,609 | -0.04(-0.16%) |
Apr 25, 2013 | 22.42 | 22.57 | 22.14 | 22.15 | 240,392 | -0.23(-1.02%) |
Apr 24, 2013 | 22.37 | 22.49 | 22.23 | 22.38 | 228,518 | +0.04(+0.16%) |
Apr 23, 2013 | 22.20 | 22.46 | 22.07 | 22.34 | 198,042 | +0.16(+0.72%) |
Apr 22, 2013 | 22.30 | 22.38 | 21.91 | 22.18 | 247,249 | -0.17(-0.75%) |
Apr 19, 2013 | 22.27 | 22.45 | 22.11 | 22.35 | 345,328 | +0.08(+0.36%) |
Apr 18, 2013 | 21.98 | 22.36 | 21.98 | 22.27 | 351,803 | +0.30(+1.35%) |
Apr 17, 2013 | 22.19 | 22.33 | 21.76 | 21.97 | 357,099 | -0.35(-1.58%) |
Apr 16, 2013 | 21.75 | 22.42 | 21.58 | 22.33 | 350,487 | +0.72(+3.32%) |
Apr 15, 2013 | 22.57 | 22.70 | 21.56 | 21.61 | 515,845 | -1.14(-5.01%) |
Apr 12, 2013 | 22.94 | 22.94 | 22.68 | 22.75 | 324,589 | -0.21(-0.91%) |
Apr 11, 2013 | 23.02 | 23.06 | 22.72 | 22.96 | 344,240 | -0.02(-0.09%) |
Apr 10, 2013 | 22.64 | 23.08 | 22.56 | 22.98 | 412,928 | +0.43(+1.90%) |
Apr 09, 2013 | 22.61 | 22.67 | 22.46 | 22.55 | 426,313 | -0.07(-0.32%) |
Apr 08, 2013 | 22.64 | 22.74 | 22.38 | 22.62 | 299,270 | +0.07(+0.30%) |
Apr 05, 2013 | 22.22 | 22.57 | 22.22 | 22.55 | 226,954 | +0.07(+0.30%) |
Apr 04, 2013 | 22.35 | 22.51 | 22.16 | 22.48 | 325,746 | +0.19(+0.86%) |
Apr 03, 2013 | 22.64 | 22.65 | 22.22 | 22.29 | 216,265 | -0.31(-1.37%) |
Apr 02, 2013 | 22.61 | 22.90 | 22.52 | 22.60 | 326,696 | +0.16(+0.73%) |
Apr 01, 2013 | 23.09 | 23.18 | 22.29 | 22.43 | 552,010 | -0.65(-2.83%) |
Mar 28, 2013 | 23.00 | 23.16 | 22.78 | 23.09 | 281,409 | +0.17(+0.74%) |
Mar 27, 2013 | 22.65 | 22.99 | 22.57 | 22.92 | 448,428 | +0.17(+0.74%) |
Mar 26, 2013 | 22.71 | 22.81 | 22.57 | 22.75 | 353,718 | +0.19(+0.85%) |
Mar 25, 2013 | 22.62 | 22.81 | 22.51 | 22.56 | 263,883 | -0.06(-0.27%) |
Mar 22, 2013 | 22.42 | 22.70 | 22.36 | 22.62 | 313,595 | +0.30(+1.33%) |
Mar 21, 2013 | 22.26 | 22.42 | 22.13 | 22.32 | 261,576 | -0.07(-0.32%) |
Mar 20, 2013 | 22.54 | 22.69 | 22.33 | 22.39 | 276,490 | -0.08(-0.38%) |
Mar 19, 2013 | 21.86 | 22.52 | 21.67 | 22.48 | 411,722 | +0.73(+3.34%) |
Mar 18, 2013 | 21.91 | 22.03 | 21.71 | 21.75 | 267,202 | -0.26(-1.17%) |
Mar 15, 2013 | 22.19 | 22.24 | 21.97 | 22.01 | 670,311 | -0.15(-0.69%) |
Mar 14, 2013 | 21.97 | 22.22 | 21.96 | 22.16 | 411,310 | +0.19(+0.88%) |
Mar 13, 2013 | 22.04 | 22.09 | 21.95 | 21.97 | 112,209 | -0.05(-0.24%) |
Mar 12, 2013 | 22.10 | 22.15 | 21.89 | 22.02 | 194,354 | -0.05(-0.22%) |
Mar 11, 2013 | 22.27 | 22.35 | 21.96 | 22.07 | 333,548 | -0.19(-0.85%) |
Mar 08, 2013 | 22.21 | 22.35 | 22.10 | 22.26 | 239,222 | +0.13(+0.58%) |
Mar 07, 2013 | 22.23 | 22.30 | 22.06 | 22.13 | 188,210 | -0.04(-0.20%) |
Mar 06, 2013 | 22.34 | 22.37 | 22.02 | 22.17 | 266,755 | -0.10(-0.43%) |
Mar 05, 2013 | 22.20 | 22.51 | 22.13 | 22.27 | 379,730 | +0.07(+0.33%) |
Mar 04, 2013 | 21.58 | 22.22 | 21.58 | 22.20 | 432,014 | +0.66(+3.05%) |
Mar 01, 2013 | 21.26 | 21.71 | 21.11 | 21.54 | 300,310 | +0.30(+1.42%) |
Feb 28, 2013 | 21.22 | 21.47 | 21.00 | 21.24 | 204,590 | +0.36(+1.75%) |
Feb 27, 2013 | 21.02 | 21.15 | 20.75 | 20.87 | 220,007 | -0.10(-0.48%) |
Feb 26, 2013 | 20.81 | 21.25 | 20.72 | 20.97 | 376,800 | +0.30(+1.43%) |
Feb 25, 2013 | 21.13 | 21.14 | 20.65 | 20.68 | 243,449 | -0.33(-1.58%) |
Feb 22, 2013 | 20.89 | 21.09 | 20.80 | 21.01 | 127,237 | +0.16(+0.77%) |
Feb 21, 2013 | 20.93 | 21.10 | 20.69 | 20.85 | 206,892 | -0.11(-0.52%) |
Feb 20, 2013 | 21.09 | 21.26 | 20.91 | 20.96 | 252,966 | -0.11(-0.51%) |
Feb 19, 2013 | 20.73 | 21.09 | 20.65 | 21.07 | 408,206 | +0.41(+1.96%) |
Feb 15, 2013 | 20.75 | 20.87 | 20.50 | 20.66 | 262,250 | +0.07(+0.35%) |
Feb 14, 2013 | 20.73 | 20.85 | 20.40 | 20.59 | 243,538 | -0.25(-1.19%) |
Feb 13, 2013 | 20.92 | 21.09 | 20.62 | 20.84 | 248,608 | -0.08(-0.37%) |
Feb 12, 2013 | 20.75 | 20.94 | 20.73 | 20.92 | 104,226 | +0.22(+1.08%) |
Feb 11, 2013 | 20.73 | 20.77 | 20.56 | 20.69 | 168,747 | +0.01(+0.04%) |
Feb 08, 2013 | 20.69 | 20.73 | 20.59 | 20.69 | 160,275 | +0.04(+0.19%) |
Feb 07, 2013 | 20.53 | 20.65 | 20.45 | 20.65 | 211,965 | +0.08(+0.39%) |
Feb 06, 2013 | 20.16 | 20.58 | 20.16 | 20.57 | 181,837 | +0.29(+1.45%) |
Feb 04, 2013 | 20.45 | 20.55 | 20.25 | 20.27 | 254,111 | -0.22(-1.09%) |