Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.25 | 27.25 | 27.25 | 27.25 | 54,555 | +0.08(+0.31%) |
Dec 30, 2013 | 27.26 | 27.62 | 27.05 | 27.17 | 50,359 | -0.09(-0.34%) |
Dec 27, 2013 | 27.08 | 27.57 | 26.36 | 27.26 | 56,530 | +0.23(+0.87%) |
Dec 26, 2013 | 28.21 | 28.21 | 26.93 | 27.03 | 54,396 | +0.01(+0.04%) |
Dec 24, 2013 | 27.17 | 27.57 | 26.85 | 27.02 | 52,415 | -0.15(-0.55%) |
Dec 23, 2013 | 26.24 | 27.32 | 26.11 | 27.17 | 54,422 | +1.30(+5.02%) |
Dec 20, 2013 | 26.22 | 26.72 | 25.79 | 25.87 | 124,324 | -0.22(-0.83%) |
Dec 19, 2013 | 26.31 | 26.41 | 25.67 | 26.08 | 40,329 | -0.03(-0.11%) |
Dec 18, 2013 | 25.71 | 26.24 | 25.55 | 26.11 | 36,650 | +0.57(+2.25%) |
Dec 17, 2013 | 25.46 | 26.00 | 24.87 | 25.54 | 33,631 | +0.59(+2.37%) |
Dec 16, 2013 | 25.43 | 25.93 | 24.70 | 24.95 | 69,693 | -0.45(-1.78%) |
Dec 13, 2013 | 25.06 | 25.71 | 24.45 | 25.40 | 34,262 | +0.48(+1.92%) |
Dec 12, 2013 | 25.33 | 25.40 | 24.77 | 24.92 | 35,970 | -0.40(-1.60%) |
Dec 11, 2013 | 25.78 | 26.13 | 24.87 | 25.32 | 33,128 | -0.55(-2.11%) |
Dec 10, 2013 | 26.01 | 26.40 | 25.56 | 25.87 | 60,324 | -0.31(-1.19%) |
Dec 09, 2013 | 26.42 | 26.71 | 25.92 | 26.18 | 36,452 | +0.00(+0.00%) |
Dec 06, 2013 | 26.38 | 26.48 | 26.03 | 26.18 | 0 | +0.09(+0.36%) |
Dec 05, 2013 | 25.68 | 26.30 | 25.45 | 26.08 | 0 | +0.32(+1.24%) |
Dec 04, 2013 | 25.35 | 26.24 | 25.16 | 25.77 | 0 | +0.22(+0.85%) |
Dec 03, 2013 | 25.79 | 26.62 | 25.51 | 25.55 | 0 | -0.44(-1.70%) |
Dec 02, 2013 | 26.24 | 26.24 | 25.04 | 25.99 | 0 | -0.40(-1.53%) |
Nov 29, 2013 | 26.02 | 26.57 | 26.02 | 26.40 | 0 | +0.64(+2.48%) |
Nov 27, 2013 | 25.44 | 26.29 | 25.44 | 25.76 | 0 | +0.46(+1.82%) |
Nov 26, 2013 | 25.45 | 25.92 | 25.27 | 25.29 | 0 | -0.03(-0.11%) |
Nov 25, 2013 | 25.34 | 25.66 | 24.85 | 25.32 | 0 | +0.23(+0.94%) |
Nov 22, 2013 | 25.29 | 25.29 | 24.86 | 25.09 | 0 | -0.15(-0.60%) |
Nov 21, 2013 | 24.92 | 25.55 | 24.92 | 25.24 | 40,744 | +0.36(+1.44%) |
Nov 20, 2013 | 23.60 | 25.16 | 23.58 | 24.88 | 0 | +1.46(+6.22%) |
Nov 19, 2013 | 23.70 | 24.88 | 23.08 | 23.43 | 80,379 | -0.13(-0.56%) |
Nov 18, 2013 | 24.49 | 24.49 | 23.40 | 23.56 | 0 | -0.94(-3.84%) |
Nov 15, 2013 | 24.67 | 25.23 | 24.28 | 24.50 | 0 | -0.03(-0.11%) |
Nov 14, 2013 | 24.74 | 24.83 | 24.28 | 24.52 | 0 | -0.16(-0.65%) |
Nov 13, 2013 | 24.19 | 24.77 | 24.13 | 24.68 | 19,385 | +0.20(+0.81%) |
Nov 12, 2013 | 24.33 | 24.78 | 24.07 | 24.49 | 0 | -0.04(-0.15%) |
Nov 11, 2013 | 25.24 | 25.42 | 24.46 | 24.52 | 0 | -0.84(-3.30%) |
Nov 08, 2013 | 24.24 | 25.56 | 24.24 | 25.36 | 0 | +1.25(+5.18%) |
Nov 07, 2013 | 24.96 | 24.98 | 23.97 | 24.11 | 48,990 | -0.82(-3.28%) |
Nov 06, 2013 | 25.37 | 25.47 | 24.83 | 24.93 | 73,785 | -0.10(-0.41%) |
Nov 05, 2013 | 25.21 | 25.46 | 24.65 | 25.03 | 0 | -0.29(-1.15%) |
Nov 04, 2013 | 24.51 | 25.34 | 24.39 | 25.32 | 89,126 | +0.62(+2.51%) |
Nov 01, 2013 | 25.54 | 25.54 | 24.41 | 24.70 | 0 | -1.01(-3.95%) |
Oct 31, 2013 | 28.45 | 28.45 | 23.08 | 25.72 | 0 | -3.09(-10.73%) |
Oct 30, 2013 | 29.11 | 29.51 | 28.55 | 28.81 | 50,312 | -0.38(-1.29%) |
Oct 29, 2013 | 29.40 | 29.74 | 28.92 | 29.18 | 0 | -0.04(-0.13%) |
Oct 28, 2013 | 29.22 | 29.32 | 28.48 | 29.22 | 0 | +0.15(+0.52%) |
Oct 25, 2013 | 28.81 | 29.58 | 28.80 | 29.07 | 0 | +0.36(+1.24%) |
Oct 24, 2013 | 28.91 | 29.08 | 28.51 | 28.72 | 37,569 | +0.13(+0.46%) |
Oct 23, 2013 | 28.78 | 29.23 | 28.45 | 28.58 | 0 | -0.42(-1.46%) |
Oct 22, 2013 | 29.10 | 29.22 | 28.85 | 29.01 | 32,276 | -0.09(-0.32%) |
Oct 21, 2013 | 29.01 | 29.77 | 29.01 | 29.10 | 40,365 | +0.15(+0.51%) |
Oct 18, 2013 | 28.46 | 29.03 | 28.27 | 28.95 | 75,879 | +0.76(+2.71%) |
Oct 17, 2013 | 28.09 | 28.28 | 28.00 | 28.19 | 58,676 | +0.09(+0.33%) |
Oct 16, 2013 | 28.29 | 28.44 | 27.99 | 28.09 | 41,727 | -0.10(-0.37%) |
Oct 15, 2013 | 28.17 | 28.65 | 27.64 | 28.20 | 63,060 | +0.01(+0.03%) |
Oct 14, 2013 | 27.64 | 28.61 | 27.10 | 28.19 | 56,130 | +0.51(+1.83%) |
Oct 11, 2013 | 27.05 | 27.68 | 27.05 | 27.68 | 0 | +0.38(+1.38%) |
Oct 10, 2013 | 26.66 | 27.68 | 26.28 | 27.31 | 22,187 | +1.25(+4.80%) |
Oct 09, 2013 | 26.03 | 26.37 | 25.77 | 26.06 | 30,973 | -0.03(-0.11%) |
Oct 08, 2013 | 25.29 | 26.23 | 25.29 | 26.08 | 23,078 | -0.04(-0.14%) |
Oct 07, 2013 | 26.32 | 26.70 | 25.97 | 26.12 | 0 | -0.29(-1.10%) |
Oct 04, 2013 | 26.02 | 26.61 | 26.02 | 26.41 | 0 | +0.30(+1.15%) |
Oct 03, 2013 | 26.36 | 26.60 | 25.89 | 26.11 | 0 | -0.33(-1.24%) |
Oct 02, 2013 | 26.63 | 26.63 | 25.89 | 26.44 | 23,911 | -0.32(-1.19%) |
Oct 01, 2013 | 26.19 | 26.92 | 25.95 | 26.76 | 27,268 | +0.66(+2.52%) |
Sep 30, 2013 | 25.95 | 26.28 | 25.77 | 26.10 | 0 | -0.08(-0.32%) |
Sep 27, 2013 | 25.88 | 26.27 | 24.63 | 26.19 | 0 | +0.02(+0.07%) |
Sep 26, 2013 | 25.98 | 26.31 | 25.83 | 26.17 | 19,498 | +0.16(+0.61%) |
Sep 25, 2013 | 25.54 | 26.31 | 25.54 | 26.01 | 35,935 | +0.40(+1.58%) |
Sep 24, 2013 | 25.60 | 26.07 | 25.35 | 25.61 | 33,421 | +0.00(+0.00%) |
Sep 23, 2013 | 25.40 | 25.98 | 25.28 | 25.61 | 20,735 | +0.18(+0.70%) |
Sep 20, 2013 | 25.10 | 25.70 | 24.74 | 25.43 | 0 | +0.38(+1.50%) |
Sep 19, 2013 | 25.36 | 25.37 | 24.89 | 25.05 | 0 | -0.25(-1.00%) |
Sep 18, 2013 | 25.04 | 25.30 | 24.67 | 25.30 | 33,836 | +0.19(+0.75%) |
Sep 17, 2013 | 25.08 | 25.41 | 24.91 | 25.12 | 0 | +0.08(+0.30%) |
Sep 16, 2013 | 24.81 | 25.45 | 24.95 | 25.04 | 0 | +0.23(+0.95%) |
Sep 13, 2013 | 25.00 | 25.00 | 24.48 | 24.81 | 0 | -0.16(-0.64%) |
Sep 12, 2013 | 25.66 | 25.66 | 24.94 | 24.97 | 23,890 | -0.66(-2.57%) |
Sep 11, 2013 | 25.41 | 25.92 | 24.67 | 25.62 | 0 | +0.22(+0.85%) |
Sep 10, 2013 | 26.05 | 26.29 | 25.17 | 25.41 | 23,530 | -0.23(-0.88%) |
Sep 09, 2013 | 24.93 | 25.81 | 24.62 | 25.63 | 0 | +0.90(+3.65%) |
Sep 06, 2013 | 25.08 | 25.08 | 24.52 | 24.73 | 0 | -0.18(-0.72%) |
Sep 05, 2013 | 24.75 | 25.18 | 24.71 | 24.91 | 0 | +0.23(+0.95%) |
Sep 04, 2013 | 24.34 | 24.90 | 24.25 | 24.67 | 0 | +0.27(+1.12%) |
Sep 03, 2013 | 24.74 | 25.09 | 24.06 | 24.40 | 31,224 | -0.01(-0.04%) |
Aug 30, 2013 | 24.63 | 24.88 | 24.20 | 24.41 | 0 | -0.23(-0.95%) |
Aug 29, 2013 | 24.98 | 25.27 | 24.26 | 24.65 | 23,690 | -0.32(-1.28%) |
Aug 28, 2013 | 24.30 | 25.10 | 24.05 | 24.97 | 0 | +0.51(+2.07%) |
Aug 27, 2013 | 25.08 | 25.54 | 24.33 | 24.46 | 31,441 | -1.11(-4.33%) |
Aug 26, 2013 | 26.04 | 26.32 | 25.44 | 25.57 | 0 | -0.51(-1.94%) |
Aug 23, 2013 | 26.14 | 26.30 | 25.54 | 26.07 | 0 | -0.08(-0.32%) |
Aug 22, 2013 | 25.26 | 26.34 | 25.26 | 26.16 | 18,969 | +1.02(+4.07%) |
Aug 21, 2013 | 25.89 | 25.89 | 24.74 | 25.14 | 0 | -0.71(-2.76%) |
Aug 20, 2013 | 25.91 | 26.48 | 25.69 | 25.85 | 24,952 | +0.12(+0.47%) |
Aug 19, 2013 | 26.21 | 26.53 | 25.55 | 25.73 | 31,972 | -0.32(-1.23%) |
Aug 16, 2013 | 25.87 | 26.51 | 25.75 | 26.05 | 0 | +0.05(+0.18%) |
Aug 15, 2013 | 25.92 | 26.44 | 25.67 | 26.00 | 28,963 | -0.44(-1.67%) |
Aug 14, 2013 | 26.29 | 26.63 | 26.13 | 26.44 | 60,330 | +0.15(+0.57%) |
Aug 13, 2013 | 26.97 | 26.97 | 26.04 | 26.29 | 43,792 | -0.64(-2.37%) |
Aug 12, 2013 | 26.06 | 27.68 | 25.38 | 26.93 | 112,407 | +0.21(+0.77%) |
Aug 09, 2013 | 24.07 | 27.12 | 23.91 | 26.72 | 154,310 | +2.28(+9.34%) |
Aug 08, 2013 | 25.76 | 26.42 | 24.18 | 24.44 | 123,486 | -1.09(-4.27%) |
Aug 07, 2013 | 25.56 | 25.98 | 25.11 | 25.53 | 44,539 | -0.10(-0.40%) |
Aug 06, 2013 | 26.42 | 26.42 | 25.44 | 25.63 | 51,622 | -0.80(-3.02%) |
Aug 05, 2013 | 26.40 | 26.48 | 26.18 | 26.43 | 39,309 | +0.02(+0.07%) |
Aug 02, 2013 | 26.18 | 26.50 | 26.15 | 26.41 | 30,809 | +0.15(+0.57%) |
Aug 01, 2013 | 26.53 | 26.58 | 26.20 | 26.26 | 32,480 | +0.11(+0.43%) |
Jul 31, 2013 | 26.44 | 26.75 | 26.13 | 26.15 | 0 | -0.25(-0.96%) |
Jul 30, 2013 | 26.54 | 26.79 | 26.19 | 26.40 | 0 | +0.07(+0.25%) |
Jul 29, 2013 | 26.71 | 26.76 | 25.91 | 26.34 | 0 | -0.38(-1.41%) |
Jul 26, 2013 | 26.40 | 26.80 | 26.40 | 26.71 | 0 | +0.03(+0.11%) |
Jul 25, 2013 | 26.52 | 26.86 | 26.39 | 26.68 | 0 | +0.23(+0.89%) |
Jul 24, 2013 | 26.78 | 26.85 | 26.36 | 26.45 | 0 | -0.21(-0.77%) |
Jul 23, 2013 | 26.57 | 26.79 | 26.45 | 26.66 | 0 | +0.28(+1.07%) |
Jul 22, 2013 | 26.46 | 26.98 | 25.43 | 26.37 | 0 | +0.96(+3.77%) |
Jul 19, 2013 | 25.23 | 25.48 | 24.88 | 25.42 | 0 | +0.09(+0.37%) |
Jul 18, 2013 | 25.16 | 25.69 | 25.04 | 25.32 | 0 | +0.02(+0.07%) |
Jul 17, 2013 | 25.58 | 25.95 | 25.16 | 25.30 | 158,771 | -0.13(-0.52%) |
Jul 16, 2013 | 25.56 | 25.63 | 25.19 | 25.44 | 0 | +0.12(+0.48%) |
Jul 15, 2013 | 25.60 | 25.63 | 25.19 | 25.31 | 0 | -0.06(-0.22%) |
Jul 12, 2013 | 25.54 | 25.70 | 25.23 | 25.37 | 0 | -0.14(-0.55%) |
Jul 11, 2013 | 24.88 | 25.73 | 24.87 | 25.51 | 0 | +0.96(+3.90%) |
Jul 10, 2013 | 24.39 | 24.88 | 24.37 | 24.55 | 0 | +0.25(+1.04%) |
Jul 09, 2013 | 23.78 | 24.43 | 23.69 | 24.30 | 0 | +0.61(+2.58%) |
Jul 08, 2013 | 24.18 | 24.42 | 23.61 | 23.69 | 85,852 | -0.30(-1.25%) |
Jul 05, 2013 | 23.60 | 24.41 | 23.47 | 23.99 | 0 | +0.47(+2.00%) |
Jul 03, 2013 | 23.29 | 23.56 | 23.18 | 23.52 | 0 | +0.07(+0.28%) |
Jul 02, 2013 | 23.40 | 23.63 | 22.96 | 23.45 | 0 | +0.18(+0.77%) |
Jul 01, 2013 | 23.22 | 23.78 | 23.11 | 23.28 | 0 | +0.27(+1.18%) |
Jun 28, 2013 | 22.76 | 23.31 | 22.60 | 23.00 | 246,822 | +0.08(+0.37%) |
Jun 27, 2013 | 22.62 | 23.05 | 22.62 | 22.92 | 0 | +0.41(+1.84%) |
Jun 26, 2013 | 22.39 | 22.81 | 22.10 | 22.51 | 0 | +0.23(+1.01%) |
Jun 25, 2013 | 21.63 | 22.39 | 21.49 | 22.28 | 0 | +0.63(+2.91%) |
Jun 24, 2013 | 22.40 | 22.75 | 21.40 | 21.65 | 0 | -1.22(-5.34%) |
Jun 21, 2013 | 23.00 | 23.04 | 22.64 | 22.87 | 137,055 | -0.07(-0.31%) |
Jun 20, 2013 | 23.29 | 23.45 | 22.86 | 22.94 | 0 | -0.77(-3.27%) |
Jun 19, 2013 | 23.62 | 23.83 | 23.37 | 23.72 | 0 | -0.11(-0.47%) |
Jun 18, 2013 | 23.50 | 24.16 | 23.43 | 23.83 | 0 | +0.32(+1.36%) |
Jun 17, 2013 | 23.45 | 23.64 | 23.29 | 23.51 | 0 | +0.41(+1.79%) |
Jun 14, 2013 | 23.48 | 23.60 | 22.92 | 23.10 | 0 | -0.55(-2.34%) |
Jun 13, 2013 | 22.83 | 23.75 | 22.65 | 23.65 | 58,940 | +0.74(+3.24%) |
Jun 12, 2013 | 23.50 | 23.57 | 22.76 | 22.91 | 54,183 | -0.30(-1.29%) |
Jun 11, 2013 | 23.47 | 23.87 | 23.07 | 23.21 | 70,310 | -0.68(-2.83%) |
Jun 10, 2013 | 24.31 | 24.31 | 23.77 | 23.89 | 0 | -0.25(-1.05%) |
Jun 07, 2013 | 24.24 | 24.34 | 23.50 | 24.14 | 0 | -0.03(-0.12%) |
Jun 06, 2013 | 23.80 | 24.28 | 23.29 | 24.17 | 68,170 | +0.47(+1.98%) |
Jun 05, 2013 | 24.52 | 24.54 | 23.61 | 23.70 | 0 | -0.91(-3.70%) |
Jun 04, 2013 | 24.25 | 24.67 | 23.95 | 24.61 | 0 | +0.30(+1.24%) |
Jun 03, 2013 | 23.96 | 24.56 | 23.59 | 24.31 | 94,304 | +0.53(+2.21%) |
May 31, 2013 | 24.06 | 24.59 | 23.54 | 23.78 | 50,460 | -0.48(-1.97%) |
May 30, 2013 | 24.25 | 24.58 | 23.97 | 24.26 | 65,989 | -0.01(-0.04%) |
May 29, 2013 | 24.69 | 25.00 | 23.93 | 24.27 | 70,175 | -0.71(-2.85%) |
May 28, 2013 | 24.77 | 25.17 | 24.52 | 24.98 | 54,895 | +0.73(+3.02%) |
May 24, 2013 | 23.69 | 24.36 | 23.69 | 24.25 | 0 | +0.33(+1.37%) |
May 23, 2013 | 23.44 | 24.04 | 23.29 | 23.92 | 0 | +0.31(+1.31%) |
May 22, 2013 | 23.83 | 24.36 | 23.36 | 23.61 | 0 | -0.06(-0.24%) |
May 21, 2013 | 23.60 | 23.81 | 23.30 | 23.67 | 0 | +0.07(+0.32%) |
May 20, 2013 | 23.44 | 23.69 | 22.99 | 23.60 | 0 | +0.16(+0.68%) |
May 17, 2013 | 22.52 | 23.44 | 22.47 | 23.44 | 0 | +0.95(+4.21%) |
May 16, 2013 | 22.55 | 22.97 | 22.09 | 22.49 | 59,341 | -0.18(-0.79%) |
May 15, 2013 | 22.74 | 22.75 | 22.05 | 22.67 | 0 | +0.02(+0.08%) |
May 13, 2013 | 23.08 | 23.21 | 22.41 | 22.65 | 0 | -0.60(-2.58%) |
May 10, 2013 | 21.85 | 23.33 | 21.85 | 23.25 | 0 | +1.59(+7.32%) |
May 09, 2013 | 21.73 | 22.21 | 21.30 | 21.66 | 0 | -0.23(-1.07%) |
May 08, 2013 | 22.33 | 22.41 | 21.48 | 21.90 | 0 | -0.43(-1.93%) |
May 07, 2013 | 21.52 | 23.55 | 21.52 | 22.33 | 0 | +1.28(+6.06%) |
May 06, 2013 | 20.92 | 21.30 | 20.75 | 21.05 | 0 | +0.11(+0.54%) |
May 03, 2013 | 19.14 | 21.56 | 19.14 | 20.94 | 0 | +2.41(+13.01%) |
May 02, 2013 | 18.68 | 19.40 | 18.52 | 18.53 | 0 | -0.09(-0.50%) |
May 01, 2013 | 18.68 | 19.02 | 18.33 | 18.62 | 54,268 | -0.14(-0.75%) |
Apr 30, 2013 | 19.01 | 19.22 | 18.69 | 18.76 | 0 | -0.15(-0.79%) |
Apr 29, 2013 | 18.86 | 19.15 | 18.54 | 18.91 | 29,616 | +0.22(+1.15%) |
Apr 26, 2013 | 18.76 | 18.93 | 18.57 | 18.70 | 52,717 | -0.23(-1.24%) |
Apr 25, 2013 | 19.68 | 19.96 | 18.93 | 18.93 | 36,976 | -0.68(-3.44%) |
Apr 24, 2013 | 18.62 | 19.64 | 18.62 | 19.61 | 30,463 | +0.96(+5.13%) |
Apr 23, 2013 | 18.76 | 19.32 | 18.60 | 18.65 | 107,733 | -0.05(-0.25%) |
Apr 22, 2013 | 18.78 | 18.82 | 18.33 | 18.70 | 45,592 | -0.07(-0.35%) |
Apr 19, 2013 | 18.78 | 19.21 | 18.67 | 18.76 | 75,587 | +0.03(+0.15%) |
Apr 18, 2013 | 18.78 | 19.22 | 18.62 | 18.74 | 74,738 | -0.10(-0.55%) |
Apr 17, 2013 | 18.95 | 18.95 | 18.61 | 18.84 | 65,585 | -0.38(-1.95%) |
Apr 16, 2013 | 19.68 | 19.83 | 19.01 | 19.21 | 59,325 | -0.37(-1.87%) |
Apr 15, 2013 | 20.20 | 20.37 | 19.26 | 19.58 | 61,221 | -0.96(-4.66%) |
Apr 12, 2013 | 20.71 | 21.00 | 20.14 | 20.54 | 68,899 | -0.66(-3.10%) |
Apr 11, 2013 | 21.39 | 21.39 | 20.89 | 21.19 | 28,102 | -0.23(-1.05%) |
Apr 10, 2013 | 21.15 | 21.50 | 21.08 | 21.42 | 32,957 | +0.27(+1.29%) |
Apr 09, 2013 | 20.49 | 21.48 | 20.49 | 21.15 | 71,283 | +0.61(+2.97%) |
Apr 08, 2013 | 20.86 | 20.94 | 20.29 | 20.54 | 56,267 | -0.34(-1.62%) |
Apr 05, 2013 | 20.65 | 21.22 | 20.64 | 20.88 | 87,041 | -0.29(-1.37%) |
Apr 04, 2013 | 21.03 | 21.28 | 20.86 | 21.17 | 35,675 | +0.18(+0.85%) |
Apr 03, 2013 | 21.46 | 21.69 | 20.89 | 20.99 | 84,202 | -0.53(-2.44%) |
Apr 02, 2013 | 21.78 | 22.55 | 21.40 | 21.51 | 106,039 | -0.15(-0.69%) |
Apr 01, 2013 | 22.42 | 22.42 | 21.44 | 21.66 | 62,616 | -0.76(-3.39%) |
Mar 28, 2013 | 22.99 | 22.99 | 22.25 | 22.42 | 74,166 | -0.64(-2.77%) |
Mar 27, 2013 | 22.81 | 23.26 | 22.63 | 23.06 | 49,015 | +0.25(+1.11%) |
Mar 26, 2013 | 22.60 | 22.86 | 22.43 | 22.81 | 43,174 | +0.61(+2.75%) |
Mar 25, 2013 | 22.32 | 22.32 | 21.94 | 22.20 | 62,927 | +0.13(+0.60%) |
Mar 22, 2013 | 22.81 | 22.82 | 22.02 | 22.07 | 71,717 | -0.68(-3.01%) |
Mar 21, 2013 | 23.45 | 23.70 | 22.65 | 22.75 | 57,097 | -1.02(-4.30%) |
Mar 20, 2013 | 23.17 | 23.82 | 23.17 | 23.77 | 46,108 | +0.40(+1.73%) |
Mar 19, 2013 | 22.31 | 23.45 | 22.29 | 23.37 | 101,451 | +0.45(+1.96%) |
Mar 18, 2013 | 22.80 | 23.04 | 22.36 | 22.92 | 92,092 | -0.11(-0.49%) |
Mar 15, 2013 | 22.61 | 23.23 | 22.15 | 23.03 | 154,013 | +1.18(+5.41%) |
Mar 14, 2013 | 21.51 | 22.07 | 20.88 | 21.85 | 86,223 | +0.29(+1.35%) |
Mar 13, 2013 | 21.30 | 21.68 | 21.02 | 21.56 | 49,552 | +0.40(+1.91%) |
Mar 12, 2013 | 20.98 | 21.33 | 20.85 | 21.16 | 55,042 | +0.25(+1.21%) |
Mar 11, 2013 | 20.84 | 20.99 | 20.25 | 20.90 | 35,433 | +0.19(+0.91%) |
Mar 08, 2013 | 20.33 | 20.83 | 20.18 | 20.72 | 35,768 | +0.60(+2.99%) |
Mar 07, 2013 | 20.35 | 20.50 | 19.86 | 20.11 | 31,624 | -0.24(-1.20%) |
Mar 06, 2013 | 19.91 | 20.43 | 19.72 | 20.36 | 48,148 | +0.66(+3.33%) |
Mar 05, 2013 | 19.08 | 19.86 | 19.07 | 19.70 | 101,066 | +0.62(+3.24%) |
Mar 04, 2013 | 19.09 | 19.23 | 18.89 | 19.08 | 55,510 | -0.23(-1.17%) |
Mar 01, 2013 | 19.12 | 19.53 | 19.12 | 19.31 | 31,536 | -0.08(-0.44%) |
Feb 28, 2013 | 19.44 | 19.51 | 19.09 | 19.39 | 59,028 | +0.20(+1.03%) |
Feb 27, 2013 | 18.89 | 19.77 | 18.89 | 19.20 | 56,847 | +0.45(+2.40%) |
Feb 26, 2013 | 18.79 | 19.19 | 18.67 | 18.75 | 34,777 | +0.03(+0.15%) |
Feb 25, 2013 | 19.21 | 19.62 | 18.60 | 18.72 | 83,286 | -0.27(-1.43%) |
Feb 22, 2013 | 18.70 | 20.39 | 18.52 | 18.99 | 98,213 | +0.72(+3.95%) |
Feb 21, 2013 | 18.99 | 18.99 | 17.36 | 18.27 | 140,553 | -0.93(-4.83%) |
Feb 20, 2013 | 20.18 | 20.24 | 19.10 | 19.20 | 104,887 | -1.05(-5.19%) |
Feb 19, 2013 | 20.20 | 20.65 | 20.10 | 20.24 | 93,018 | +0.09(+0.46%) |
Feb 15, 2013 | 20.14 | 20.16 | 19.62 | 20.15 | 59,148 | +0.69(+3.56%) |
Feb 14, 2013 | 19.22 | 19.64 | 19.05 | 19.46 | 35,886 | +0.18(+0.92%) |
Feb 13, 2013 | 19.57 | 19.57 | 19.15 | 19.28 | 16,756 | -0.30(-1.53%) |
Feb 12, 2013 | 19.40 | 19.68 | 19.26 | 19.58 | 13,648 | +0.28(+1.46%) |
Feb 11, 2013 | 19.20 | 19.39 | 18.95 | 19.30 | 14,683 | +0.06(+0.29%) |
Feb 08, 2013 | 19.24 | 19.50 | 19.22 | 19.24 | 18,392 | -0.03(-0.15%) |
Feb 07, 2013 | 19.95 | 20.22 | 18.84 | 19.27 | 32,477 | -0.79(-3.93%) |
Feb 06, 2013 | 19.21 | 20.49 | 19.21 | 20.06 | 60,209 | +0.57(+2.93%) |
Feb 04, 2013 | 19.68 | 20.02 | 19.42 | 19.49 | 51,354 | -0.39(-1.98%) |
Feb 01, 2013 | 19.77 | 20.20 | 19.45 | 19.88 | 41,997 | +0.19(+0.95%) |
Jan 31, 2013 | 19.43 | 19.79 | 19.39 | 19.69 | 31,311 | +0.30(+1.55%) |
Jan 30, 2013 | 20.03 | 20.06 | 19.21 | 19.39 | 56,115 | -0.71(-3.54%) |
Jan 29, 2013 | 19.68 | 20.24 | 19.68 | 20.10 | 42,379 | +0.38(+1.95%) |
Jan 28, 2013 | 19.70 | 20.16 | 19.27 | 19.72 | 40,352 | +0.17(+0.86%) |
Jan 25, 2013 | 20.00 | 20.00 | 19.36 | 19.55 | 32,961 | -0.42(-2.11%) |
Jan 24, 2013 | 19.95 | 20.32 | 19.93 | 19.97 | 32,893 | +0.07(+0.38%) |
Jan 23, 2013 | 20.32 | 20.43 | 19.79 | 19.90 | 71,179 | -0.42(-2.08%) |
Jan 22, 2013 | 19.68 | 20.51 | 19.66 | 20.32 | 74,816 | +0.74(+3.78%) |
Jan 18, 2013 | 19.55 | 19.68 | 19.47 | 19.58 | 36,973 | -0.05(-0.24%) |
Jan 17, 2013 | 20.01 | 20.01 | 19.48 | 19.63 | 41,158 | -0.13(-0.66%) |
Jan 16, 2013 | 20.27 | 20.31 | 19.70 | 19.76 | 39,408 | -0.55(-2.72%) |
Jan 15, 2013 | 20.21 | 20.53 | 19.96 | 20.31 | 31,079 | -0.13(-0.64%) |
Jan 14, 2013 | 20.39 | 20.62 | 20.37 | 20.44 | 15,408 | +0.07(+0.37%) |
Jan 11, 2013 | 20.57 | 20.57 | 20.07 | 20.37 | 30,116 | -0.14(-0.69%) |
Jan 10, 2013 | 20.71 | 20.79 | 20.28 | 20.51 | 10,781 | -0.02(-0.09%) |
Jan 09, 2013 | 20.56 | 20.80 | 20.21 | 20.53 | 42,593 | +0.19(+0.92%) |
Jan 08, 2013 | 21.11 | 21.11 | 20.22 | 20.34 | 88,530 | -0.68(-3.25%) |
Jan 07, 2013 | 21.18 | 21.23 | 20.91 | 21.02 | 46,426 | -0.07(-0.31%) |
Jan 04, 2013 | 21.29 | 21.49 | 21.01 | 21.09 | 40,372 | -0.20(-0.92%) |
Jan 03, 2013 | 21.95 | 22.20 | 20.80 | 21.29 | 58,247 | -0.67(-3.07%) |