Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.74 | 23.02 | 23.02 | 23.02 | 251,949 | +0.39(+1.73%) |
Dec 30, 2013 | 22.67 | 22.76 | 22.51 | 22.63 | 338,654 | -0.13(-0.55%) |
Dec 27, 2013 | 22.90 | 22.97 | 22.67 | 22.76 | 197,558 | -0.09(-0.40%) |
Dec 26, 2013 | 23.00 | 23.15 | 22.80 | 22.85 | 386,027 | -0.15(-0.65%) |
Dec 24, 2013 | 22.97 | 23.12 | 22.94 | 23.00 | 143,706 | +0.07(+0.33%) |
Dec 23, 2013 | 23.05 | 23.11 | 22.87 | 22.92 | 438,084 | -0.01(-0.04%) |
Dec 20, 2013 | 22.57 | 22.98 | 22.42 | 22.93 | 1,189,303 | +0.43(+1.89%) |
Dec 19, 2013 | 22.60 | 22.75 | 22.37 | 22.51 | 558,471 | -0.18(-0.81%) |
Dec 18, 2013 | 22.63 | 22.88 | 22.33 | 22.69 | 741,446 | +0.10(+0.44%) |
Dec 17, 2013 | 22.69 | 22.79 | 22.32 | 22.59 | 1,008,179 | +0.03(+0.15%) |
Dec 16, 2013 | 22.36 | 22.59 | 22.01 | 22.56 | 1,757,369 | +0.61(+2.77%) |
Dec 13, 2013 | 21.98 | 22.01 | 21.82 | 21.95 | 937,098 | +0.14(+0.65%) |
Dec 12, 2013 | 21.76 | 21.88 | 21.62 | 21.81 | 1,501,002 | +0.15(+0.69%) |
Dec 11, 2013 | 21.97 | 22.08 | 21.44 | 21.66 | 7,043,114 | -1.20(-5.25%) |
Dec 10, 2013 | 23.28 | 23.32 | 22.81 | 22.86 | 553,282 | -0.53(-2.25%) |
Dec 09, 2013 | 23.34 | 23.47 | 23.22 | 23.38 | 522,951 | +0.07(+0.29%) |
Dec 06, 2013 | 22.90 | 23.33 | 22.78 | 23.32 | 3,125,261 | +0.60(+2.64%) |
Dec 05, 2013 | 22.56 | 22.77 | 22.42 | 22.72 | 866,635 | +0.18(+0.81%) |
Dec 04, 2013 | 22.45 | 22.60 | 22.16 | 22.53 | 741,335 | -0.01(-0.04%) |
Dec 03, 2013 | 22.51 | 22.83 | 22.43 | 22.54 | 720,742 | -0.04(-0.18%) |
Dec 02, 2013 | 22.67 | 22.76 | 22.47 | 22.58 | 433,597 | -0.12(-0.51%) |
Nov 29, 2013 | 22.84 | 22.96 | 22.43 | 22.70 | 122,634 | -0.10(-0.44%) |
Nov 27, 2013 | 22.47 | 22.87 | 22.37 | 22.80 | 486,434 | +0.31(+1.37%) |
Nov 26, 2013 | 22.52 | 22.63 | 22.37 | 22.49 | 433,787 | -0.03(-0.11%) |
Nov 25, 2013 | 22.50 | 22.58 | 22.41 | 22.52 | 451,486 | +0.02(+0.07%) |
Nov 22, 2013 | 22.42 | 22.65 | 22.35 | 22.50 | 857,190 | +0.08(+0.37%) |
Nov 21, 2013 | 22.53 | 22.72 | 22.38 | 22.42 | 588,908 | -0.04(-0.19%) |
Nov 20, 2013 | 22.11 | 22.52 | 21.82 | 22.46 | 895,552 | +0.48(+2.20%) |
Nov 19, 2013 | 21.76 | 22.21 | 21.71 | 21.97 | 1,010,931 | +0.13(+0.57%) |
Nov 18, 2013 | 21.75 | 22.07 | 21.71 | 21.85 | 572,538 | +0.09(+0.42%) |
Nov 15, 2013 | 21.46 | 21.92 | 21.41 | 21.76 | 942,884 | +0.37(+1.72%) |
Nov 14, 2013 | 21.00 | 21.41 | 20.92 | 21.39 | 817,022 | +0.79(+3.85%) |
Nov 12, 2013 | 20.01 | 20.61 | 19.96 | 20.60 | 3,278,594 | +0.70(+3.50%) |
Nov 11, 2013 | 20.02 | 20.02 | 19.81 | 19.90 | 572,434 | -0.07(-0.37%) |
Nov 08, 2013 | 19.87 | 20.08 | 19.86 | 19.97 | 695,691 | +0.07(+0.38%) |
Nov 07, 2013 | 19.96 | 19.97 | 19.60 | 19.90 | 384,652 | -0.01(-0.04%) |
Nov 06, 2013 | 20.12 | 20.28 | 19.90 | 19.91 | 555,042 | -0.18(-0.91%) |
Nov 05, 2013 | 19.79 | 20.20 | 19.65 | 20.09 | 788,477 | +0.18(+0.92%) |
Nov 04, 2013 | 19.88 | 19.98 | 19.83 | 19.91 | 402,636 | +0.02(+0.13%) |
Nov 01, 2013 | 20.14 | 20.27 | 19.70 | 19.88 | 526,118 | -0.32(-1.60%) |
Oct 31, 2013 | 19.77 | 20.33 | 19.77 | 20.21 | 1,102,560 | +0.44(+2.23%) |
Oct 30, 2013 | 19.91 | 19.97 | 19.63 | 19.77 | 826,027 | -0.09(-0.46%) |
Oct 29, 2013 | 20.07 | 20.43 | 19.82 | 19.86 | 2,069,773 | -1.00(-4.81%) |
Oct 28, 2013 | 21.00 | 21.17 | 20.74 | 20.86 | 347,314 | -0.32(-1.53%) |
Oct 25, 2013 | 21.30 | 21.41 | 21.09 | 21.19 | 610,630 | -0.04(-0.20%) |
Oct 24, 2013 | 21.33 | 21.50 | 21.19 | 21.23 | 475,665 | -0.02(-0.12%) |
Oct 23, 2013 | 21.37 | 21.43 | 21.03 | 21.25 | 224,971 | -0.19(-0.89%) |
Oct 22, 2013 | 21.18 | 21.45 | 21.17 | 21.44 | 473,999 | +0.27(+1.29%) |
Oct 21, 2013 | 21.00 | 21.21 | 21.00 | 21.17 | 239,866 | +0.19(+0.91%) |
Oct 18, 2013 | 20.86 | 21.11 | 20.58 | 20.98 | 214,570 | +0.05(+0.24%) |
Oct 17, 2013 | 20.59 | 21.00 | 20.57 | 20.93 | 191,582 | +0.26(+1.24%) |
Oct 16, 2013 | 20.73 | 20.94 | 20.56 | 20.67 | 216,063 | +0.06(+0.28%) |
Oct 15, 2013 | 20.70 | 20.83 | 20.43 | 20.61 | 287,763 | -0.09(-0.44%) |
Oct 14, 2013 | 20.67 | 20.90 | 20.54 | 20.71 | 196,294 | -0.05(-0.24%) |
Oct 11, 2013 | 20.51 | 20.86 | 20.51 | 20.75 | 323,329 | +0.22(+1.09%) |
Oct 10, 2013 | 20.50 | 20.86 | 20.42 | 20.53 | 365,171 | +0.24(+1.19%) |
Oct 09, 2013 | 20.50 | 20.59 | 20.16 | 20.29 | 410,796 | -0.24(-1.17%) |
Oct 08, 2013 | 20.62 | 20.90 | 20.24 | 20.53 | 434,255 | -0.08(-0.40%) |
Oct 07, 2013 | 20.42 | 20.73 | 20.36 | 20.61 | 263,918 | +0.00(+0.00%) |
Oct 04, 2013 | 20.50 | 20.68 | 20.38 | 20.61 | 198,719 | +0.17(+0.81%) |
Oct 03, 2013 | 20.66 | 20.81 | 20.32 | 20.45 | 497,188 | -0.29(-1.40%) |
Oct 02, 2013 | 20.52 | 20.90 | 20.19 | 20.74 | 356,447 | +0.01(+0.04%) |
Oct 01, 2013 | 20.74 | 20.98 | 20.56 | 20.73 | 383,480 | -0.11(-0.52%) |
Sep 27, 2013 | 20.50 | 20.87 | 20.42 | 20.84 | 384,511 | +0.24(+1.17%) |
Sep 26, 2013 | 20.53 | 20.66 | 20.42 | 20.60 | 166,258 | +0.05(+0.24%) |
Sep 25, 2013 | 20.35 | 20.83 | 20.34 | 20.55 | 348,688 | +0.19(+0.94%) |
Sep 24, 2013 | 20.25 | 20.63 | 20.17 | 20.36 | 194,780 | +0.10(+0.49%) |
Sep 23, 2013 | 20.84 | 22.80 | 19.96 | 20.26 | 356,550 | -0.42(-2.05%) |
Sep 20, 2013 | 20.56 | 21.00 | 20.45 | 20.68 | 392,776 | +0.12(+0.57%) |
Sep 19, 2013 | 20.75 | 20.89 | 20.52 | 20.56 | 282,144 | -0.21(-1.00%) |
Sep 18, 2013 | 20.52 | 20.85 | 20.44 | 20.77 | 255,847 | +0.23(+1.13%) |
Sep 17, 2013 | 20.43 | 20.69 | 20.43 | 20.54 | 355,593 | +0.07(+0.37%) |
Sep 16, 2013 | 20.49 | 20.52 | 20.17 | 20.46 | 328,843 | +0.29(+1.44%) |
Sep 13, 2013 | 20.17 | 20.21 | 19.99 | 20.17 | 204,735 | -0.04(-0.21%) |
Sep 12, 2013 | 20.46 | 20.46 | 20.14 | 20.22 | 259,066 | -0.27(-1.34%) |
Sep 11, 2013 | 20.20 | 20.56 | 20.12 | 20.49 | 775,171 | +0.36(+1.77%) |
Sep 10, 2013 | 19.93 | 20.27 | 19.88 | 20.13 | 386,656 | +0.21(+1.04%) |
Sep 09, 2013 | 19.81 | 20.14 | 19.69 | 19.93 | 479,170 | +0.17(+0.88%) |
Sep 06, 2013 | 19.80 | 19.93 | 19.51 | 19.75 | 423,437 | +0.06(+0.30%) |
Sep 05, 2013 | 19.29 | 19.83 | 19.24 | 19.69 | 577,509 | +0.50(+2.59%) |
Sep 04, 2013 | 18.80 | 19.24 | 18.80 | 19.19 | 803,170 | +0.64(+3.44%) |
Sep 03, 2013 | 18.88 | 18.96 | 18.50 | 18.56 | 357,177 | -0.12(-0.67%) |
Aug 30, 2013 | 18.61 | 18.72 | 18.51 | 18.68 | 427,749 | +0.14(+0.76%) |
Aug 29, 2013 | 18.41 | 18.75 | 18.33 | 18.54 | 1,069,615 | -0.04(-0.22%) |
Aug 28, 2013 | 18.56 | 18.75 | 18.49 | 18.58 | 305,976 | +0.05(+0.27%) |
Aug 27, 2013 | 18.66 | 18.78 | 18.46 | 18.53 | 630,049 | -0.24(-1.28%) |
Aug 26, 2013 | 18.75 | 18.92 | 18.66 | 18.77 | 366,050 | +0.06(+0.31%) |
Aug 23, 2013 | 18.83 | 18.89 | 18.66 | 18.71 | 418,135 | -0.11(-0.57%) |
Aug 22, 2013 | 18.58 | 18.98 | 18.55 | 18.82 | 336,529 | +0.23(+1.25%) |
Aug 21, 2013 | 18.55 | 18.72 | 18.51 | 18.59 | 341,523 | -0.01(-0.04%) |
Aug 20, 2013 | 18.61 | 18.78 | 18.52 | 18.60 | 252,563 | +0.05(+0.27%) |
Aug 19, 2013 | 18.55 | 18.63 | 18.49 | 18.55 | 303,782 | +0.00(+0.00%) |
Aug 16, 2013 | 18.43 | 18.88 | 18.43 | 18.55 | 1,056,385 | +0.05(+0.27%) |
Aug 15, 2013 | 18.58 | 18.77 | 18.49 | 18.50 | 494,319 | -0.28(-1.50%) |
Aug 14, 2013 | 18.85 | 18.90 | 18.75 | 18.78 | 511,408 | -0.16(-0.83%) |
Aug 13, 2013 | 18.69 | 18.98 | 18.49 | 18.94 | 749,329 | +0.28(+1.50%) |
Aug 12, 2013 | 18.62 | 18.80 | 18.57 | 18.66 | 604,871 | -0.06(-0.31%) |
Aug 09, 2013 | 18.82 | 18.84 | 18.50 | 18.71 | 569,955 | -0.07(-0.35%) |
Aug 08, 2013 | 18.77 | 18.97 | 18.53 | 18.78 | 1,248,681 | -0.02(-0.09%) |
Aug 07, 2013 | 18.63 | 18.99 | 18.23 | 18.80 | 12,772,115 | +0.15(+0.80%) |
Aug 06, 2013 | 18.56 | 19.23 | 18.41 | 18.65 | 1,866,394 | -1.02(-5.20%) |
Aug 05, 2013 | 19.78 | 20.01 | 19.57 | 19.67 | 75,325 | -0.17(-0.83%) |
Aug 02, 2013 | 19.70 | 20.02 | 19.41 | 19.84 | 328,127 | +0.15(+0.75%) |
Aug 01, 2013 | 19.65 | 19.76 | 19.47 | 19.69 | 183,580 | +0.07(+0.38%) |
Jul 31, 2013 | 19.68 | 19.79 | 19.61 | 19.61 | 155,906 | +0.00(+0.00%) |
Jul 30, 2013 | 20.10 | 20.10 | 19.40 | 19.61 | 223,084 | -0.21(-1.04%) |
Jul 29, 2013 | 19.43 | 19.99 | 19.43 | 19.82 | 254,710 | +0.30(+1.52%) |
Jul 26, 2013 | 19.51 | 19.64 | 19.32 | 19.52 | 115,899 | -0.04(-0.21%) |
Jul 25, 2013 | 19.43 | 19.58 | 19.10 | 19.56 | 240,049 | +0.16(+0.81%) |
Jul 24, 2013 | 19.97 | 19.97 | 19.39 | 19.41 | 173,532 | -0.56(-2.81%) |
Jul 23, 2013 | 20.07 | 20.20 | 19.97 | 19.97 | 86,050 | -0.02(-0.12%) |
Jul 22, 2013 | 19.79 | 20.09 | 19.79 | 19.99 | 103,611 | +0.04(+0.21%) |
Jul 19, 2013 | 19.94 | 20.06 | 19.68 | 19.95 | 70,240 | +0.04(+0.21%) |
Jul 18, 2013 | 19.51 | 20.47 | 19.51 | 19.91 | 206,833 | +0.38(+1.94%) |
Jul 17, 2013 | 19.51 | 19.61 | 19.25 | 19.53 | 198,372 | +0.03(+0.17%) |
Jul 16, 2013 | 20.08 | 20.14 | 19.01 | 19.50 | 531,199 | -0.71(-3.51%) |
Jul 15, 2013 | 20.23 | 20.46 | 20.16 | 20.21 | 157,653 | -0.02(-0.08%) |
Jul 12, 2013 | 20.28 | 20.28 | 20.14 | 20.22 | 114,533 | -0.13(-0.65%) |
Jul 11, 2013 | 20.50 | 20.51 | 20.22 | 20.36 | 236,205 | +0.13(+0.65%) |
Jul 10, 2013 | 20.22 | 20.38 | 20.11 | 20.22 | 200,443 | +0.06(+0.29%) |
Jul 09, 2013 | 19.98 | 20.36 | 19.93 | 20.17 | 227,468 | +0.24(+1.20%) |
Jul 08, 2013 | 19.81 | 20.08 | 19.64 | 19.93 | 241,408 | +0.14(+0.71%) |
Jul 05, 2013 | 19.49 | 19.80 | 19.46 | 19.79 | 144,657 | +0.36(+1.83%) |
Jul 03, 2013 | 19.03 | 19.46 | 19.00 | 19.43 | 752,650 | +0.33(+1.73%) |
Jul 02, 2013 | 19.03 | 19.37 | 18.94 | 19.10 | 271,997 | +0.03(+0.17%) |
Jul 01, 2013 | 19.09 | 19.61 | 19.00 | 19.07 | 374,004 | +0.02(+0.09%) |
Jun 28, 2013 | 19.18 | 19.44 | 19.04 | 19.05 | 814,838 | +0.36(+1.90%) |
Jun 26, 2013 | 18.79 | 18.92 | 18.66 | 18.70 | 316,646 | +0.12(+0.67%) |
Jun 25, 2013 | 18.52 | 18.74 | 18.44 | 18.57 | 210,199 | +0.19(+1.03%) |
Jun 24, 2013 | 18.48 | 18.54 | 18.31 | 18.38 | 242,481 | -0.21(-1.15%) |
Jun 21, 2013 | 18.77 | 18.82 | 18.51 | 18.60 | 381,614 | -0.06(-0.31%) |
Jun 20, 2013 | 18.93 | 18.97 | 18.58 | 18.66 | 191,967 | -0.47(-2.46%) |
Jun 19, 2013 | 19.39 | 19.48 | 19.11 | 19.13 | 107,230 | -0.22(-1.15%) |
Jun 18, 2013 | 19.25 | 19.41 | 19.16 | 19.35 | 136,238 | +0.13(+0.69%) |
Jun 17, 2013 | 19.16 | 19.35 | 19.03 | 19.22 | 231,293 | +0.17(+0.91%) |
Jun 14, 2013 | 19.27 | 19.44 | 18.99 | 19.04 | 143,476 | -0.17(-0.86%) |
Jun 13, 2013 | 18.85 | 19.28 | 18.85 | 19.21 | 248,973 | +0.31(+1.66%) |
Jun 12, 2013 | 19.11 | 19.19 | 18.67 | 18.90 | 482,289 | -0.12(-0.65%) |
Jun 11, 2013 | 19.22 | 19.42 | 18.95 | 19.02 | 240,625 | -0.39(-2.00%) |
Jun 10, 2013 | 19.51 | 19.57 | 19.20 | 19.41 | 149,271 | -0.02(-0.09%) |
Jun 07, 2013 | 19.24 | 19.62 | 19.15 | 19.42 | 369,665 | +0.25(+1.29%) |
Jun 06, 2013 | 19.43 | 19.47 | 19.05 | 19.18 | 243,391 | -0.21(-1.06%) |
Jun 05, 2013 | 19.12 | 19.47 | 19.07 | 19.38 | 618,980 | +0.21(+1.08%) |
Jun 04, 2013 | 19.16 | 19.42 | 19.09 | 19.18 | 260,389 | +0.05(+0.26%) |
Jun 03, 2013 | 19.70 | 19.79 | 18.95 | 19.13 | 253,838 | -0.52(-2.65%) |
May 31, 2013 | 20.02 | 20.12 | 19.55 | 19.65 | 671,500 | -0.50(-2.46%) |
May 30, 2013 | 19.93 | 20.19 | 19.72 | 20.14 | 665,487 | +0.12(+0.62%) |
May 29, 2013 | 19.61 | 20.07 | 19.51 | 20.02 | 338,338 | +0.35(+1.76%) |
May 28, 2013 | 20.07 | 20.07 | 19.66 | 19.67 | 172,296 | -0.16(-0.79%) |
May 24, 2013 | 19.54 | 19.89 | 19.46 | 19.83 | 121,670 | +0.20(+1.01%) |
May 23, 2013 | 19.32 | 19.71 | 19.07 | 19.63 | 180,822 | +0.12(+0.63%) |
May 22, 2013 | 20.01 | 20.18 | 19.44 | 19.51 | 381,994 | -0.53(-2.64%) |
May 21, 2013 | 19.96 | 20.22 | 19.89 | 20.03 | 204,154 | +0.05(+0.25%) |
May 20, 2013 | 19.95 | 20.20 | 19.80 | 19.99 | 165,910 | -0.04(-0.21%) |
May 17, 2013 | 19.44 | 20.13 | 19.44 | 20.03 | 255,442 | +0.68(+3.50%) |
May 16, 2013 | 19.36 | 19.74 | 19.28 | 19.35 | 230,539 | -0.08(-0.42%) |
May 15, 2013 | 19.24 | 19.46 | 19.07 | 19.43 | 79,437 | +0.12(+0.64%) |
May 13, 2013 | 19.42 | 19.44 | 19.12 | 19.31 | 135,566 | -0.13(-0.68%) |
May 10, 2013 | 19.35 | 19.50 | 19.27 | 19.44 | 114,386 | +0.17(+0.86%) |
May 09, 2013 | 19.43 | 19.51 | 19.27 | 19.28 | 74,870 | -0.16(-0.81%) |
May 08, 2013 | 19.35 | 19.45 | 19.24 | 19.43 | 231,537 | +0.13(+0.68%) |
May 07, 2013 | 18.99 | 19.45 | 18.95 | 19.30 | 283,235 | +0.22(+1.17%) |
May 06, 2013 | 18.87 | 19.19 | 18.87 | 19.08 | 258,187 | +0.18(+0.96%) |
May 03, 2013 | 18.54 | 19.03 | 18.48 | 18.90 | 623,019 | +0.41(+2.23%) |
May 02, 2013 | 18.52 | 18.66 | 18.44 | 18.48 | 385,169 | -0.07(-0.36%) |
May 01, 2013 | 18.77 | 18.77 | 18.38 | 18.55 | 235,577 | -0.28(-1.49%) |
Apr 30, 2013 | 18.99 | 18.99 | 18.42 | 18.83 | 335,172 | +0.13(+0.71%) |
Apr 29, 2013 | 18.85 | 18.85 | 18.66 | 18.70 | 345,186 | -0.04(-0.22%) |
Apr 26, 2013 | 18.73 | 18.93 | 18.59 | 18.74 | 286,834 | +0.07(+0.40%) |
Apr 25, 2013 | 18.78 | 18.93 | 18.64 | 18.66 | 341,442 | -0.05(-0.26%) |
Apr 24, 2013 | 18.76 | 18.85 | 18.64 | 18.71 | 329,477 | +0.05(+0.27%) |
Apr 23, 2013 | 18.90 | 18.98 | 18.61 | 18.66 | 351,593 | -0.08(-0.44%) |
Apr 22, 2013 | 18.29 | 18.87 | 18.10 | 18.75 | 747,700 | +0.38(+2.07%) |
Apr 19, 2013 | 18.24 | 18.68 | 18.17 | 18.37 | 367,889 | +0.12(+0.68%) |
Apr 18, 2013 | 18.81 | 18.81 | 17.94 | 18.24 | 1,383,727 | +0.78(+4.44%) |
Apr 17, 2013 | 17.53 | 17.67 | 17.06 | 17.47 | 1,304,595 | -0.28(-1.58%) |
Apr 16, 2013 | 18.42 | 18.46 | 17.72 | 17.75 | 1,160,856 | -0.55(-3.02%) |
Apr 15, 2013 | 18.99 | 19.18 | 18.21 | 18.30 | 617,340 | -1.34(-6.81%) |
Apr 12, 2013 | 19.58 | 19.68 | 19.43 | 19.64 | 175,617 | -0.03(-0.17%) |
Apr 11, 2013 | 19.28 | 19.70 | 19.28 | 19.67 | 220,730 | +0.43(+2.23%) |
Apr 10, 2013 | 18.92 | 19.28 | 18.92 | 19.24 | 183,167 | +0.30(+1.57%) |
Apr 09, 2013 | 18.57 | 18.98 | 18.52 | 18.95 | 133,105 | +0.44(+2.36%) |
Apr 08, 2013 | 18.41 | 18.58 | 18.37 | 18.51 | 79,331 | -0.02(-0.09%) |
Apr 05, 2013 | 18.40 | 18.55 | 18.02 | 18.52 | 222,767 | +0.11(+0.58%) |
Apr 04, 2013 | 18.92 | 19.02 | 18.14 | 18.42 | 1,174,684 | -0.54(-2.87%) |
Apr 03, 2013 | 19.42 | 19.61 | 18.89 | 18.96 | 177,446 | -0.50(-2.55%) |
Apr 02, 2013 | 19.40 | 19.68 | 19.36 | 19.46 | 166,228 | +0.16(+0.81%) |
Apr 01, 2013 | 19.78 | 19.89 | 19.20 | 19.30 | 352,507 | -0.52(-2.62%) |
Mar 28, 2013 | 19.66 | 19.91 | 19.46 | 19.82 | 429,086 | +0.18(+0.92%) |
Mar 27, 2013 | 19.46 | 19.75 | 19.37 | 19.64 | 303,822 | +0.16(+0.81%) |
Mar 26, 2013 | 19.52 | 19.62 | 19.27 | 19.48 | 265,098 | +0.02(+0.08%) |
Mar 25, 2013 | 19.61 | 19.61 | 19.23 | 19.46 | 169,297 | +0.07(+0.34%) |
Mar 22, 2013 | 19.26 | 19.46 | 19.20 | 19.40 | 248,931 | +0.13(+0.69%) |
Mar 21, 2013 | 19.37 | 19.49 | 19.07 | 19.27 | 237,041 | -0.35(-1.77%) |
Mar 20, 2013 | 19.54 | 19.70 | 19.49 | 19.61 | 241,579 | +0.08(+0.42%) |
Mar 19, 2013 | 19.56 | 19.65 | 19.32 | 19.53 | 166,959 | -0.04(-0.21%) |
Mar 18, 2013 | 19.48 | 19.61 | 19.23 | 19.57 | 309,284 | -0.07(-0.38%) |
Mar 15, 2013 | 19.49 | 19.70 | 19.42 | 19.65 | 947,607 | +0.17(+0.85%) |
Mar 14, 2013 | 19.43 | 19.51 | 19.38 | 19.48 | 237,055 | +0.12(+0.64%) |
Mar 13, 2013 | 19.19 | 19.44 | 19.09 | 19.36 | 518,379 | +0.14(+0.73%) |
Mar 12, 2013 | 19.19 | 19.29 | 19.09 | 19.22 | 463,249 | -0.02(-0.13%) |
Mar 11, 2013 | 19.39 | 19.39 | 19.07 | 19.24 | 374,554 | -0.11(-0.55%) |
Mar 08, 2013 | 19.10 | 19.40 | 19.06 | 19.35 | 613,621 | +0.27(+1.43%) |
Mar 07, 2013 | 18.93 | 19.19 | 18.93 | 19.08 | 414,892 | +0.12(+0.61%) |
Mar 06, 2013 | 19.40 | 19.57 | 18.91 | 18.96 | 494,763 | -0.46(-2.38%) |
Mar 05, 2013 | 19.20 | 19.58 | 19.20 | 19.42 | 474,057 | +0.26(+1.34%) |
Mar 04, 2013 | 18.99 | 19.31 | 18.95 | 19.17 | 716,955 | +0.14(+0.74%) |
Mar 01, 2013 | 18.85 | 19.08 | 18.64 | 19.03 | 588,648 | -0.04(-0.22%) |
Feb 28, 2013 | 19.20 | 19.46 | 19.05 | 19.07 | 479,393 | +0.09(+0.48%) |
Feb 27, 2013 | 18.51 | 19.21 | 18.34 | 18.98 | 561,541 | +0.52(+2.82%) |
Feb 26, 2013 | 18.62 | 18.68 | 18.09 | 18.46 | 571,427 | -0.12(-0.67%) |
Feb 22, 2013 | 18.91 | 19.07 | 18.27 | 18.58 | 595,181 | -0.21(-1.10%) |
Feb 21, 2013 | 19.50 | 19.50 | 18.43 | 18.79 | 461,758 | -0.83(-4.25%) |
Feb 20, 2013 | 19.21 | 19.76 | 19.01 | 19.62 | 516,400 | +0.02(+0.08%) |
Feb 19, 2013 | 18.16 | 19.93 | 17.78 | 19.61 | 1,149,823 | -0.18(-0.92%) |
Feb 15, 2013 | 19.75 | 19.84 | 19.42 | 19.79 | 387,405 | +0.20(+1.01%) |
Feb 14, 2013 | 19.48 | 19.78 | 19.47 | 19.59 | 232,491 | -0.05(-0.25%) |
Feb 13, 2013 | 19.70 | 19.75 | 19.50 | 19.64 | 271,613 | -0.02(-0.08%) |
Feb 12, 2013 | 19.35 | 19.69 | 19.35 | 19.65 | 297,527 | +0.21(+1.10%) |
Feb 11, 2013 | 19.43 | 19.56 | 19.23 | 19.44 | 200,874 | -0.07(-0.38%) |
Feb 08, 2013 | 18.93 | 19.63 | 18.92 | 19.51 | 359,442 | +0.54(+2.83%) |
Feb 07, 2013 | 18.95 | 19.11 | 18.83 | 18.98 | 307,828 | -0.02(-0.13%) |
Feb 06, 2013 | 19.06 | 19.18 | 18.83 | 19.00 | 351,712 | +0.57(+3.09%) |
Feb 04, 2013 | 18.66 | 18.78 | 18.25 | 18.43 | 488,563 | -0.24(-1.28%) |
Feb 01, 2013 | 18.37 | 18.70 | 18.22 | 18.67 | 466,438 | +0.28(+1.53%) |
Jan 31, 2013 | 18.19 | 18.54 | 18.14 | 18.39 | 524,945 | +0.12(+0.68%) |
Jan 30, 2013 | 18.75 | 18.85 | 18.12 | 18.27 | 632,362 | +0.03(+0.18%) |
Jan 29, 2013 | 18.07 | 18.33 | 17.94 | 18.24 | 563,816 | +0.12(+0.68%) |
Jan 28, 2013 | 17.90 | 18.23 | 17.81 | 18.11 | 894,754 | +0.26(+1.43%) |
Jan 25, 2013 | 17.43 | 17.92 | 17.43 | 17.86 | 294,356 | +0.52(+3.00%) |
Jan 24, 2013 | 17.17 | 17.54 | 17.17 | 17.34 | 383,532 | +0.12(+0.72%) |
Jan 23, 2013 | 17.16 | 17.24 | 16.99 | 17.21 | 361,320 | +0.04(+0.24%) |
Jan 22, 2013 | 17.15 | 17.21 | 16.86 | 17.17 | 437,358 | -0.02(-0.10%) |
Jan 18, 2013 | 17.14 | 17.19 | 16.89 | 17.19 | 612,390 | +0.14(+0.82%) |
Jan 17, 2013 | 17.01 | 17.07 | 16.89 | 17.05 | 1,023,822 | +0.13(+0.78%) |
Jan 16, 2013 | 16.93 | 17.01 | 16.83 | 16.91 | 225,853 | -0.01(-0.05%) |
Jan 15, 2013 | 16.88 | 17.02 | 16.62 | 16.92 | 827,136 | -0.06(-0.34%) |
Jan 14, 2013 | 17.05 | 17.11 | 16.87 | 16.98 | 770,001 | -0.09(-0.53%) |
Jan 11, 2013 | 17.11 | 17.18 | 16.76 | 17.07 | 413,265 | +0.14(+0.83%) |
Jan 10, 2013 | 17.06 | 17.14 | 16.86 | 16.93 | 600,349 | -0.11(-0.63%) |
Jan 09, 2013 | 17.07 | 17.19 | 16.86 | 17.04 | 357,111 | +0.10(+0.59%) |
Jan 08, 2013 | 17.06 | 17.25 | 16.77 | 16.94 | 474,252 | -0.18(-1.06%) |
Jan 07, 2013 | 17.27 | 17.27 | 16.98 | 17.12 | 355,980 | -0.09(-0.53%) |
Jan 04, 2013 | 17.09 | 17.28 | 17.02 | 17.21 | 845,994 | +0.21(+1.26%) |
Jan 03, 2013 | 17.20 | 17.34 | 16.91 | 17.00 | 732,599 | -0.17(-1.01%) |