Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.39 | 23.55 | 23.28 | 23.47 | 0 | -0.55(-2.29%) |
Jan 30, 2014 | 24.14 | 24.16 | 23.83 | 24.02 | 23,953 | +0.10(+0.43%) |
Jan 29, 2014 | 23.78 | 24.22 | 23.78 | 23.92 | 19,421 | -0.26(-1.07%) |
Jan 28, 2014 | 24.10 | 24.26 | 24.02 | 24.18 | 35,141 | +0.17(+0.72%) |
Jan 27, 2014 | 23.99 | 24.04 | 23.80 | 24.00 | 43,674 | -0.13(-0.55%) |
Jan 24, 2014 | 24.30 | 24.39 | 24.03 | 24.14 | 0 | -0.93(-3.73%) |
Jan 23, 2014 | 25.22 | 25.22 | 24.93 | 25.07 | 318,254 | -0.01(-0.04%) |
Jan 22, 2014 | 25.28 | 25.28 | 25.00 | 25.08 | 66,938 | -0.40(-1.57%) |
Jan 21, 2014 | 25.60 | 25.61 | 25.26 | 25.48 | 51,430 | -0.23(-0.89%) |
Jan 17, 2014 | 25.71 | 25.71 | 25.71 | 0 | -0.29(-1.12%) | |
Jan 16, 2014 | 25.90 | 26.00 | 25.81 | 26.00 | 58,854 | +0.10(+0.39%) |
Jan 15, 2014 | 25.70 | 25.97 | 25.70 | 25.90 | 23,226 | -0.07(-0.27%) |
Jan 14, 2014 | 25.76 | 25.99 | 25.70 | 25.97 | 44,865 | +0.30(+1.17%) |
Jan 13, 2014 | 25.88 | 25.88 | 25.60 | 25.67 | 40,003 | -0.33(-1.27%) |
Jan 10, 2014 | 25.85 | 26.00 | 25.85 | 26.00 | 17,591 | +0.47(+1.84%) |
Jan 09, 2014 | 25.62 | 25.71 | 25.40 | 25.53 | 43,587 | +0.18(+0.71%) |
Jan 08, 2014 | 25.26 | 25.41 | 25.26 | 25.35 | 57,405 | -0.11(-0.43%) |
Jan 07, 2014 | 25.31 | 25.48 | 25.30 | 25.46 | 22,907 | +0.66(+2.68%) |
Jan 06, 2014 | 24.86 | 24.86 | 24.70 | 24.80 | 21,125 | +0.18(+0.71%) |
Jan 03, 2014 | 24.63 | 24.70 | 24.51 | 24.62 | 0 | -0.12(-0.49%) |
Jan 02, 2014 | 24.79 | 24.79 | 24.62 | 24.74 | 33,192 | -0.55(-2.17%) |
Dec 31, 2013 | 25.29 | 25.29 | 25.29 | 0 | -0.09(-0.35%) | |
Dec 30, 2013 | 25.24 | 25.39 | 25.24 | 25.38 | 22,434 | +0.00(+0.00%) |
Dec 27, 2013 | 25.35 | 25.41 | 25.17 | 25.38 | 85,269 | +0.13(+0.51%) |
Dec 26, 2013 | 25.11 | 25.29 | 25.06 | 25.25 | 26,420 | +0.16(+0.64%) |
Dec 24, 2013 | 25.27 | 25.27 | 24.29 | 25.09 | 22,987 | -0.01(-0.04%) |
Dec 23, 2013 | 24.66 | 25.10 | 24.66 | 25.10 | 70,257 | +0.44(+1.78%) |
Dec 20, 2013 | 24.64 | 24.95 | 24.56 | 24.66 | 0 | -0.07(-0.28%) |
Dec 19, 2013 | 24.45 | 25.07 | 24.45 | 24.73 | 21,120 | +0.04(+0.16%) |
Dec 18, 2013 | 24.38 | 25.09 | 24.25 | 24.69 | 44,873 | -0.23(-0.92%) |
Dec 17, 2013 | 24.99 | 24.99 | 24.80 | 24.92 | 39,723 | -0.12(-0.48%) |
Dec 16, 2013 | 25.09 | 25.19 | 24.93 | 25.04 | 32,648 | +0.13(+0.52%) |
Dec 13, 2013 | 24.82 | 24.93 | 24.73 | 24.91 | 0 | +0.07(+0.28%) |
Dec 12, 2013 | 24.86 | 24.95 | 24.76 | 24.84 | 37,541 | -0.03(-0.11%) |
Dec 11, 2013 | 25.18 | 25.18 | 24.85 | 24.87 | 9,369 | -0.05(-0.21%) |
Dec 10, 2013 | 24.97 | 25.06 | 24.74 | 24.92 | 18,077 | -0.11(-0.45%) |
Dec 09, 2013 | 24.95 | 25.06 | 24.90 | 25.03 | 33,349 | +0.17(+0.69%) |
Dec 06, 2013 | 24.72 | 24.98 | 24.62 | 24.86 | 17,157 | +0.28(+1.15%) |
Dec 05, 2013 | 24.70 | 24.75 | 24.55 | 24.58 | 19,902 | -0.27(-1.09%) |
Dec 04, 2013 | 24.87 | 25.05 | 24.70 | 24.85 | 36,526 | -0.45(-1.78%) |
Dec 03, 2013 | 25.43 | 25.53 | 25.29 | 25.30 | 24,000 | -0.56(-2.17%) |
Dec 02, 2013 | 25.95 | 26.02 | 25.86 | 25.86 | 130,253 | -0.31(-1.18%) |
Nov 29, 2013 | 26.20 | 26.37 | 26.17 | 26.17 | 45,629 | +0.02(+0.08%) |
Nov 27, 2013 | 26.09 | 26.19 | 26.02 | 26.15 | 198,011 | +0.10(+0.38%) |
Nov 26, 2013 | 26.23 | 26.34 | 25.99 | 26.05 | 58,021 | +1.14(+4.58%) |
Nov 25, 2013 | 24.96 | 25.00 | 24.83 | 24.91 | 24,575 | -0.33(-1.31%) |
Nov 22, 2013 | 25.11 | 25.29 | 25.03 | 25.24 | 15,557 | +0.34(+1.37%) |
Nov 21, 2013 | 24.86 | 24.93 | 24.76 | 24.90 | 28,357 | +0.36(+1.47%) |
Nov 20, 2013 | 24.82 | 24.88 | 24.46 | 24.54 | 17,698 | -0.31(-1.25%) |
Nov 19, 2013 | 25.14 | 25.17 | 24.80 | 24.85 | 138,866 | -0.06(-0.24%) |
Nov 18, 2013 | 25.19 | 25.28 | 24.89 | 24.91 | 117,647 | -0.09(-0.36%) |
Nov 15, 2013 | 24.90 | 25.02 | 24.78 | 25.00 | 31,028 | -0.02(-0.10%) |
Nov 14, 2013 | 24.67 | 25.05 | 24.67 | 25.02 | 63,389 | +0.13(+0.54%) |
Nov 13, 2013 | 24.47 | 24.89 | 24.47 | 24.89 | 19,049 | +0.30(+1.22%) |
Nov 12, 2013 | 24.56 | 24.60 | 24.47 | 24.59 | 80,557 | -0.48(-1.91%) |
Nov 11, 2013 | 25.22 | 25.45 | 25.05 | 25.07 | 66,124 | -0.19(-0.76%) |
Nov 08, 2013 | 25.11 | 25.27 | 25.01 | 25.26 | 39,131 | -0.44(-1.71%) |
Nov 07, 2013 | 25.91 | 25.91 | 25.51 | 25.70 | 18,332 | -1.01(-3.78%) |
Nov 06, 2013 | 26.58 | 26.72 | 26.54 | 26.71 | 41,945 | +0.28(+1.06%) |
Nov 05, 2013 | 26.34 | 26.46 | 26.31 | 26.43 | 23,690 | -0.29(-1.08%) |
Nov 04, 2013 | 26.75 | 26.82 | 26.57 | 26.72 | 31,483 | +0.09(+0.33%) |
Nov 01, 2013 | 26.65 | 26.77 | 26.39 | 26.63 | 28,768 | -0.11(-0.41%) |
Oct 31, 2013 | 26.73 | 26.94 | 26.54 | 26.74 | 20,676 | -0.03(-0.11%) |
Oct 30, 2013 | 26.77 | 26.94 | 26.60 | 26.77 | 44,179 | +0.09(+0.34%) |
Oct 29, 2013 | 26.62 | 26.71 | 26.57 | 26.68 | 55,666 | +0.28(+1.04%) |
Oct 28, 2013 | 26.36 | 26.53 | 26.27 | 26.40 | 50,342 | -0.08(-0.29%) |
Oct 25, 2013 | 26.64 | 26.70 | 26.36 | 26.48 | 65,437 | -0.01(-0.04%) |
Oct 24, 2013 | 26.50 | 26.52 | 26.30 | 26.49 | 20,198 | +0.12(+0.46%) |
Oct 23, 2013 | 26.40 | 26.52 | 26.30 | 26.37 | 41,416 | -0.34(-1.27%) |
Oct 22, 2013 | 26.60 | 26.80 | 26.54 | 26.71 | 95,860 | +0.01(+0.04%) |
Oct 21, 2013 | 26.61 | 26.70 | 26.54 | 26.70 | 152,771 | +0.20(+0.75%) |
Oct 18, 2013 | 26.48 | 26.50 | 26.40 | 26.50 | 75,246 | +0.07(+0.26%) |
Oct 17, 2013 | 26.19 | 26.43 | 26.12 | 26.43 | 25,110 | +0.72(+2.80%) |
Oct 16, 2013 | 25.65 | 25.82 | 25.59 | 25.71 | 61,035 | +0.47(+1.88%) |
Oct 15, 2013 | 25.20 | 25.29 | 25.17 | 25.24 | 20,055 | -0.05(-0.21%) |
Oct 14, 2013 | 25.14 | 25.29 | 25.10 | 25.29 | 23,521 | +0.19(+0.76%) |
Oct 11, 2013 | 25.09 | 25.24 | 25.04 | 25.10 | 22,199 | -0.09(-0.36%) |
Oct 10, 2013 | 24.91 | 25.20 | 24.91 | 25.19 | 29,964 | +0.34(+1.37%) |
Oct 09, 2013 | 24.66 | 24.85 | 24.65 | 24.85 | 19,926 | +0.22(+0.89%) |
Oct 08, 2013 | 24.76 | 24.83 | 24.58 | 24.63 | 22,570 | -0.05(-0.20%) |
Oct 07, 2013 | 24.56 | 24.78 | 24.52 | 24.68 | 23,118 | -0.20(-0.80%) |
Oct 04, 2013 | 24.78 | 24.99 | 24.77 | 24.88 | 35,693 | +0.19(+0.77%) |
Oct 03, 2013 | 24.81 | 24.81 | 24.57 | 24.69 | 10,294 | -0.37(-1.48%) |
Oct 02, 2013 | 25.06 | 25.08 | 24.90 | 25.06 | 35,648 | +0.01(+0.04%) |
Oct 01, 2013 | 24.93 | 25.14 | 24.92 | 25.05 | 85,688 | +0.34(+1.38%) |
Sep 30, 2013 | 24.75 | 24.86 | 24.70 | 24.71 | 30,682 | -0.32(-1.28%) |
Sep 27, 2013 | 24.95 | 25.07 | 24.91 | 25.03 | 22,991 | -0.07(-0.28%) |
Sep 26, 2013 | 25.05 | 25.16 | 24.99 | 25.10 | 13,172 | +0.11(+0.43%) |
Sep 25, 2013 | 24.87 | 25.08 | 24.87 | 24.99 | 23,339 | +0.22(+0.90%) |
Sep 24, 2013 | 24.83 | 24.88 | 24.69 | 24.77 | 34,471 | +0.26(+1.08%) |
Sep 23, 2013 | 24.58 | 24.60 | 24.38 | 24.51 | 34,358 | -0.23(-0.95%) |
Sep 20, 2013 | 25.01 | 25.03 | 24.74 | 24.74 | 85,141 | -0.03(-0.12%) |
Sep 19, 2013 | 24.72 | 24.77 | 24.63 | 24.77 | 25,009 | +0.19(+0.77%) |
Sep 18, 2013 | 24.15 | 24.70 | 23.98 | 24.58 | 29,617 | +0.25(+1.03%) |
Sep 17, 2013 | 24.36 | 24.45 | 24.25 | 24.33 | 32,447 | +0.02(+0.08%) |
Sep 16, 2013 | 24.61 | 24.61 | 24.28 | 24.31 | 42,960 | -0.32(-1.30%) |
Sep 13, 2013 | 24.58 | 24.63 | 24.34 | 24.63 | 19,113 | +0.03(+0.12%) |
Sep 12, 2013 | 24.59 | 24.69 | 24.53 | 24.60 | 24,204 | +0.00(+0.00%) |
Sep 11, 2013 | 24.49 | 24.64 | 24.40 | 24.60 | 59,316 | +0.20(+0.82%) |
Sep 10, 2013 | 24.28 | 24.42 | 24.28 | 24.40 | 19,804 | +0.25(+1.03%) |
Sep 09, 2013 | 24.03 | 24.24 | 24.03 | 24.15 | 29,088 | +0.12(+0.50%) |
Sep 06, 2013 | 24.23 | 24.23 | 23.84 | 24.03 | 15,748 | +0.24(+1.01%) |
Sep 05, 2013 | 23.75 | 23.91 | 23.70 | 23.79 | 14,185 | -0.07(-0.27%) |
Sep 04, 2013 | 23.52 | 23.95 | 23.50 | 23.86 | 62,883 | +0.30(+1.25%) |
Sep 03, 2013 | 23.66 | 23.68 | 23.44 | 23.56 | 25,740 | +0.31(+1.33%) |
Aug 30, 2013 | 23.35 | 23.41 | 23.04 | 23.25 | 44,996 | -0.47(-1.98%) |
Aug 29, 2013 | 23.71 | 23.82 | 23.61 | 23.72 | 13,974 | -0.36(-1.50%) |
Aug 28, 2013 | 23.75 | 24.18 | 23.75 | 24.08 | 20,534 | +0.72(+3.08%) |
Aug 27, 2013 | 23.46 | 23.62 | 23.31 | 23.36 | 9,434 | -0.38(-1.60%) |
Aug 26, 2013 | 23.73 | 23.87 | 23.70 | 23.74 | 34,757 | -0.14(-0.59%) |
Aug 23, 2013 | 23.80 | 23.89 | 23.80 | 23.88 | 20,517 | +0.39(+1.66%) |
Aug 22, 2013 | 23.50 | 23.59 | 23.45 | 23.49 | 5,781 | +0.32(+1.38%) |
Aug 21, 2013 | 23.12 | 23.33 | 23.12 | 23.17 | 13,652 | -0.14(-0.60%) |
Aug 20, 2013 | 23.26 | 23.40 | 23.19 | 23.31 | 17,558 | -0.09(-0.38%) |
Aug 19, 2013 | 23.74 | 23.74 | 23.40 | 23.40 | 27,373 | -0.73(-3.03%) |
Aug 16, 2013 | 24.07 | 24.18 | 24.03 | 24.13 | 24,601 | +0.19(+0.79%) |
Aug 15, 2013 | 23.68 | 24.00 | 23.45 | 23.94 | 20,669 | +0.02(+0.08%) |
Aug 14, 2013 | 23.79 | 24.00 | 23.79 | 23.92 | 10,708 | -0.33(-1.36%) |
Aug 13, 2013 | 24.15 | 24.25 | 23.88 | 24.25 | 40,990 | +0.11(+0.46%) |
Aug 12, 2013 | 24.02 | 24.14 | 24.01 | 24.14 | 47,152 | -0.03(-0.13%) |
Aug 09, 2013 | 24.18 | 24.29 | 24.12 | 24.17 | 21,782 | -0.03(-0.12%) |
Aug 08, 2013 | 24.27 | 24.25 | 24.08 | 24.20 | 41,869 | +0.02(+0.08%) |
Aug 07, 2013 | 24.04 | 24.25 | 24.04 | 24.18 | 23,814 | +0.09(+0.37%) |
Aug 06, 2013 | 24.34 | 24.34 | 23.86 | 24.09 | 24,025 | -0.16(-0.66%) |
Aug 05, 2013 | 24.33 | 24.33 | 24.10 | 24.25 | 22,620 | -0.02(-0.08%) |
Aug 02, 2013 | 24.05 | 24.33 | 24.05 | 24.27 | 35,556 | +0.18(+0.75%) |
Aug 01, 2013 | 23.99 | 24.09 | 23.92 | 24.09 | 80,082 | +0.21(+0.88%) |
Jul 31, 2013 | 23.70 | 23.99 | 23.70 | 23.88 | 54,115 | +0.32(+1.36%) |
Jul 30, 2013 | 23.76 | 23.77 | 23.53 | 23.56 | 40,322 | +0.11(+0.47%) |
Jul 29, 2013 | 23.56 | 23.65 | 23.35 | 23.45 | 42,860 | -0.01(-0.04%) |
Jul 26, 2013 | 23.45 | 23.50 | 23.16 | 23.46 | 16,040 | +0.25(+1.08%) |
Jul 25, 2013 | 22.89 | 23.21 | 22.78 | 23.21 | 23,088 | +0.40(+1.75%) |
Jul 24, 2013 | 22.77 | 22.95 | 22.68 | 22.81 | 42,129 | +0.24(+1.06%) |
Jul 23, 2013 | 22.58 | 22.62 | 22.46 | 22.57 | 17,115 | +0.35(+1.58%) |
Jul 22, 2013 | 22.05 | 22.22 | 21.96 | 22.22 | 22,517 | +0.33(+1.51%) |
Jul 19, 2013 | 21.88 | 21.95 | 21.79 | 21.89 | 9,956 | -0.08(-0.36%) |
Jul 18, 2013 | 21.69 | 21.98 | 21.67 | 21.97 | 12,384 | +0.54(+2.52%) |
Jul 17, 2013 | 21.54 | 21.61 | 21.38 | 21.43 | 41,678 | -0.24(-1.11%) |
Jul 16, 2013 | 21.54 | 21.67 | 21.45 | 21.67 | 23,994 | -0.03(-0.14%) |
Jul 15, 2013 | 21.73 | 21.78 | 21.54 | 21.70 | 11,538 | +0.10(+0.46%) |
Jul 12, 2013 | 21.55 | 21.60 | 21.43 | 21.60 | 22,690 | -0.49(-2.22%) |
Jul 11, 2013 | 21.98 | 22.18 | 21.94 | 22.09 | 25,610 | +0.38(+1.75%) |
Jul 10, 2013 | 21.38 | 21.80 | 21.38 | 21.71 | 14,456 | +0.45(+2.12%) |
Jul 09, 2013 | 21.34 | 21.80 | 21.12 | 21.26 | 23,172 | -0.54(-2.48%) |
Jul 08, 2013 | 21.78 | 21.92 | 21.72 | 21.80 | 12,818 | +0.32(+1.49%) |
Jul 05, 2013 | 21.46 | 21.49 | 21.28 | 21.48 | 12,139 | +0.27(+1.27%) |
Jul 03, 2013 | 20.88 | 21.21 | 20.88 | 21.21 | 12,547 | +0.11(+0.52%) |
Jul 02, 2013 | 21.44 | 21.45 | 21.06 | 21.10 | 21,252 | -0.29(-1.36%) |
Jul 01, 2013 | 21.41 | 21.58 | 21.39 | 21.39 | 56,293 | +0.23(+1.09%) |
Jun 28, 2013 | 21.13 | 21.20 | 20.99 | 21.16 | 24,913 | -0.26(-1.21%) |
Jun 27, 2013 | 21.19 | 21.44 | 21.17 | 21.42 | 112,255 | +0.32(+1.52%) |
Jun 26, 2013 | 21.07 | 21.12 | 20.90 | 21.10 | 21,846 | +0.33(+1.59%) |
Jun 25, 2013 | 20.84 | 20.85 | 20.58 | 20.77 | 43,904 | -0.03(-0.14%) |
Jun 24, 2013 | 20.72 | 20.87 | 20.72 | 20.80 | 43,999 | -0.50(-2.35%) |
Jun 21, 2013 | 21.56 | 21.56 | 21.16 | 21.30 | 19,072 | -0.27(-1.25%) |
Jun 20, 2013 | 21.90 | 21.90 | 21.33 | 21.57 | 8,235 | -0.84(-3.75%) |
Jun 19, 2013 | 23.34 | 23.38 | 22.27 | 22.41 | 33,369 | -0.53(-2.31%) |
Jun 18, 2013 | 23.33 | 23.33 | 22.80 | 22.94 | 14,266 | +0.18(+0.79%) |
Jun 17, 2013 | 23.27 | 23.27 | 22.59 | 22.76 | 48,400 | -0.25(-1.09%) |
Jun 14, 2013 | 23.11 | 23.24 | 22.99 | 23.01 | 5,787 | -0.23(-0.99%) |
Jun 13, 2013 | 23.10 | 23.24 | 22.91 | 23.24 | 42,698 | +0.25(+1.09%) |
Jun 12, 2013 | 23.24 | 23.31 | 22.96 | 22.99 | 17,142 | +0.00(+0.00%) |
Jun 11, 2013 | 22.70 | 23.04 | 22.70 | 22.99 | 7,317 | -0.01(-0.04%) |
Jun 10, 2013 | 23.03 | 23.04 | 22.91 | 23.00 | 13,917 | +0.16(+0.70%) |
Jun 07, 2013 | 22.84 | 22.91 | 22.71 | 22.84 | 16,305 | +0.04(+0.18%) |
Jun 06, 2013 | 22.77 | 22.92 | 22.55 | 22.80 | 11,675 | +0.07(+0.33%) |
Jun 05, 2013 | 22.94 | 22.94 | 22.64 | 22.73 | 11,691 | -0.29(-1.24%) |
Jun 04, 2013 | 23.20 | 23.21 | 22.86 | 23.01 | 22,784 | -0.19(-0.82%) |
Jun 03, 2013 | 22.86 | 23.23 | 22.86 | 23.20 | 20,557 | +0.32(+1.40%) |
May 31, 2013 | 23.18 | 23.27 | 22.80 | 22.88 | 32,119 | -0.82(-3.46%) |
May 30, 2013 | 23.50 | 23.72 | 23.47 | 23.70 | 33,951 | +0.09(+0.38%) |
May 29, 2013 | 23.55 | 23.65 | 23.37 | 23.61 | 46,748 | +0.16(+0.68%) |
May 28, 2013 | 23.60 | 23.66 | 23.38 | 23.45 | 53,348 | +0.34(+1.47%) |
May 24, 2013 | 22.79 | 23.11 | 22.78 | 23.11 | 18,829 | -0.31(-1.32%) |
May 23, 2013 | 23.17 | 23.42 | 23.10 | 23.42 | 35,273 | +0.30(+1.30%) |
May 22, 2013 | 23.52 | 23.69 | 23.05 | 23.12 | 9,079 | -0.51(-2.16%) |
May 21, 2013 | 23.55 | 23.73 | 23.34 | 23.63 | 25,418 | +0.13(+0.55%) |
May 20, 2013 | 23.32 | 23.65 | 23.32 | 23.50 | 12,620 | -0.33(-1.38%) |
May 17, 2013 | 23.65 | 23.83 | 23.52 | 23.83 | 16,619 | +0.30(+1.27%) |
May 16, 2013 | 23.67 | 23.80 | 23.50 | 23.53 | 55,763 | -0.18(-0.76%) |
May 15, 2013 | 23.43 | 23.77 | 23.43 | 23.71 | 27,385 | +0.25(+1.07%) |
May 13, 2013 | 23.44 | 23.55 | 23.37 | 23.46 | 8,608 | -0.14(-0.59%) |
May 10, 2013 | 23.50 | 23.60 | 23.27 | 23.60 | 41,380 | -0.25(-1.05%) |
May 09, 2013 | 24.17 | 24.17 | 23.75 | 23.85 | 43,057 | -0.24(-1.00%) |
May 08, 2013 | 23.90 | 24.10 | 23.90 | 24.09 | 25,581 | +0.40(+1.69%) |
May 07, 2013 | 23.73 | 23.81 | 23.50 | 23.69 | 19,983 | +0.15(+0.64%) |
May 06, 2013 | 23.72 | 23.72 | 23.46 | 23.54 | 41,582 | -0.19(-0.80%) |
May 03, 2013 | 23.69 | 23.80 | 23.24 | 23.73 | 22,979 | +0.49(+2.11%) |
May 02, 2013 | 23.00 | 23.30 | 22.99 | 23.24 | 11,524 | -0.08(-0.34%) |
May 01, 2013 | 23.65 | 23.65 | 23.14 | 23.32 | 18,773 | -0.04(-0.17%) |
Apr 30, 2013 | 23.42 | 23.55 | 23.32 | 23.36 | 17,873 | +0.05(+0.21%) |
Apr 29, 2013 | 23.05 | 23.44 | 23.05 | 23.31 | 36,762 | +0.58(+2.55%) |
Apr 26, 2013 | 22.55 | 22.74 | 22.52 | 22.73 | 23,240 | +0.03(+0.13%) |
Apr 25, 2013 | 22.61 | 22.82 | 22.57 | 22.70 | 16,466 | -0.12(-0.53%) |
Apr 24, 2013 | 22.50 | 22.92 | 22.46 | 22.82 | 56,557 | +0.62(+2.77%) |
Apr 23, 2013 | 21.99 | 22.25 | 21.99 | 22.20 | 30,059 | +0.23(+1.05%) |
Apr 22, 2013 | 21.68 | 21.99 | 21.68 | 21.98 | 36,751 | +0.57(+2.64%) |
Apr 19, 2013 | 21.26 | 21.48 | 21.19 | 21.41 | 129,387 | +0.19(+0.90%) |
Apr 18, 2013 | 20.90 | 21.31 | 20.90 | 21.22 | 26,737 | +0.27(+1.29%) |
Apr 17, 2013 | 21.39 | 21.42 | 20.85 | 20.95 | 24,222 | -0.89(-4.08%) |
Apr 16, 2013 | 21.96 | 21.99 | 21.60 | 21.84 | 20,018 | +0.37(+1.72%) |
Apr 15, 2013 | 21.71 | 21.77 | 21.43 | 21.47 | 45,343 | -0.69(-3.11%) |
Apr 12, 2013 | 22.19 | 22.23 | 22.03 | 22.16 | 20,791 | -0.04(-0.18%) |
Apr 11, 2013 | 22.10 | 22.36 | 22.01 | 22.20 | 26,562 | +0.09(+0.41%) |
Apr 10, 2013 | 21.93 | 22.25 | 21.93 | 22.11 | 47,045 | +0.41(+1.89%) |
Apr 09, 2013 | 21.49 | 21.81 | 21.37 | 21.70 | 42,744 | +0.75(+3.58%) |
Apr 08, 2013 | 20.98 | 21.02 | 20.88 | 20.95 | 40,777 | +0.13(+0.62%) |
Apr 05, 2013 | 20.70 | 20.83 | 20.55 | 20.82 | 23,061 | +0.26(+1.26%) |
Apr 04, 2013 | 20.46 | 20.64 | 20.28 | 20.56 | 42,937 | +0.14(+0.69%) |
Apr 03, 2013 | 20.70 | 20.80 | 20.33 | 20.42 | 44,686 | -0.27(-1.30%) |
Apr 02, 2013 | 20.57 | 20.83 | 20.57 | 20.69 | 37,510 | +0.19(+0.93%) |
Apr 01, 2013 | 20.02 | 20.54 | 20.02 | 20.50 | 84,641 | +0.11(+0.54%) |
Mar 28, 2013 | 20.40 | 20.55 | 20.10 | 20.39 | 21,289 | +0.08(+0.39%) |
Mar 27, 2013 | 20.25 | 20.38 | 20.02 | 20.31 | 15,057 | -0.43(-2.07%) |
Mar 26, 2013 | 20.71 | 20.77 | 20.34 | 20.74 | 29,991 | +0.07(+0.34%) |
Mar 25, 2013 | 21.63 | 21.78 | 20.49 | 20.67 | 138,343 | -1.08(-4.97%) |
Mar 22, 2013 | 21.76 | 21.95 | 21.70 | 21.75 | 9,739 | +0.17(+0.79%) |
Mar 21, 2013 | 21.39 | 21.76 | 21.39 | 21.58 | 31,803 | -0.07(-0.32%) |
Mar 20, 2013 | 21.81 | 21.87 | 21.49 | 21.65 | 40,662 | +0.21(+0.98%) |
Mar 19, 2013 | 21.67 | 21.71 | 21.27 | 21.44 | 45,025 | -0.36(-1.65%) |
Mar 18, 2013 | 21.73 | 21.95 | 21.62 | 21.80 | 36,778 | -0.52(-2.33%) |
Mar 15, 2013 | 22.26 | 22.38 | 22.21 | 22.32 | 20,110 | -0.17(-0.76%) |
Mar 14, 2013 | 22.30 | 22.53 | 22.30 | 22.49 | 41,044 | +0.45(+2.04%) |
Mar 13, 2013 | 21.93 | 22.08 | 21.84 | 22.04 | 37,882 | -0.12(-0.54%) |
Mar 12, 2013 | 22.41 | 22.45 | 22.05 | 22.16 | 18,397 | -0.16(-0.72%) |
Mar 11, 2013 | 22.17 | 22.34 | 22.13 | 22.32 | 40,781 | -0.30(-1.33%) |
Mar 08, 2013 | 22.65 | 22.72 | 22.51 | 22.62 | 102,566 | +0.45(+2.03%) |
Mar 07, 2013 | 22.09 | 22.27 | 22.06 | 22.17 | 16,376 | +0.13(+0.59%) |
Mar 06, 2013 | 22.19 | 22.19 | 21.90 | 22.04 | 31,727 | -0.10(-0.45%) |
Mar 05, 2013 | 22.00 | 22.20 | 22.00 | 22.14 | 20,431 | +0.30(+1.37%) |
Mar 04, 2013 | 21.52 | 21.84 | 21.52 | 21.84 | 40,780 | +0.59(+2.78%) |
Mar 01, 2013 | 21.08 | 21.26 | 21.06 | 21.25 | 10,568 | -0.05(-0.23%) |
Feb 28, 2013 | 21.12 | 21.46 | 21.08 | 21.30 | 45,975 | +0.00(+0.00%) |
Feb 27, 2013 | 20.78 | 21.30 | 20.78 | 21.30 | 29,059 | +0.34(+1.62%) |
Feb 26, 2013 | 20.43 | 20.96 | 20.06 | 20.96 | 237,633 | +0.94(+4.70%) |
Feb 25, 2013 | 21.40 | 21.42 | 20.02 | 20.02 | 117,169 | -0.56(-2.72%) |
Feb 22, 2013 | 20.20 | 20.59 | 20.14 | 20.58 | 22,292 | +0.54(+2.69%) |
Feb 21, 2013 | 20.13 | 20.21 | 19.93 | 20.04 | 65,149 | -0.53(-2.58%) |
Feb 20, 2013 | 20.99 | 21.04 | 20.57 | 20.57 | 40,256 | -0.58(-2.74%) |
Feb 19, 2013 | 20.80 | 21.17 | 20.80 | 21.15 | 60,995 | +0.59(+2.87%) |
Feb 15, 2013 | 20.80 | 20.82 | 20.43 | 20.56 | 24,381 | -0.55(-2.61%) |
Feb 14, 2013 | 20.99 | 21.13 | 20.95 | 21.11 | 28,999 | -0.41(-1.91%) |
Feb 13, 2013 | 21.62 | 21.65 | 21.43 | 21.52 | 23,126 | +0.06(+0.28%) |
Feb 12, 2013 | 21.27 | 21.52 | 21.22 | 21.46 | 11,721 | +0.43(+2.04%) |
Feb 11, 2013 | 21.17 | 21.17 | 20.92 | 21.03 | 59,036 | -0.35(-1.64%) |
Feb 08, 2013 | 21.26 | 21.47 | 21.26 | 21.38 | 26,084 | +0.32(+1.52%) |
Feb 07, 2013 | 21.60 | 21.60 | 20.97 | 21.06 | 36,615 | -0.26(-1.22%) |
Feb 06, 2013 | 21.35 | 21.52 | 21.15 | 21.32 | 134,337 | +0.19(+0.91%) |
Feb 04, 2013 | 21.77 | 21.87 | 21.12 | 21.13 | 105,343 | -1.27(-5.68%) |