Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.57 | 26.72 | 26.72 | 26.72 | 120,189 | +0.28(+1.05%) |
Dec 30, 2013 | 26.61 | 26.61 | 26.30 | 26.45 | 87,665 | -0.07(-0.27%) |
Dec 27, 2013 | 26.54 | 26.57 | 26.34 | 26.52 | 589,555 | +0.15(+0.57%) |
Dec 26, 2013 | 26.53 | 26.59 | 26.22 | 26.37 | 216,486 | -0.21(-0.80%) |
Dec 24, 2013 | 26.61 | 26.65 | 26.52 | 26.58 | 231,194 | +0.09(+0.33%) |
Dec 23, 2013 | 26.53 | 26.65 | 26.23 | 26.50 | 296,295 | -0.08(-0.30%) |
Dec 20, 2013 | 26.57 | 26.69 | 26.50 | 26.57 | 591,807 | +0.05(+0.18%) |
Dec 19, 2013 | 26.53 | 26.62 | 26.46 | 26.53 | 149,101 | -0.03(-0.12%) |
Dec 18, 2013 | 26.44 | 26.76 | 26.16 | 26.56 | 131,392 | +0.24(+0.90%) |
Dec 17, 2013 | 26.31 | 26.40 | 26.14 | 26.32 | 188,657 | +0.10(+0.37%) |
Dec 16, 2013 | 26.37 | 26.41 | 26.15 | 26.23 | 117,966 | -0.01(-0.03%) |
Dec 13, 2013 | 26.33 | 26.33 | 26.15 | 26.23 | 120,779 | +0.05(+0.18%) |
Dec 12, 2013 | 26.19 | 26.31 | 26.08 | 26.19 | 152,559 | +0.11(+0.43%) |
Dec 11, 2013 | 26.27 | 26.27 | 25.97 | 26.08 | 170,982 | -0.21(-0.81%) |
Dec 10, 2013 | 26.34 | 26.38 | 26.17 | 26.29 | 120,717 | +0.03(+0.12%) |
Dec 09, 2013 | 26.31 | 26.42 | 26.24 | 26.26 | 91,705 | +0.03(+0.13%) |
Dec 06, 2013 | 26.29 | 26.41 | 26.06 | 26.22 | 59,846 | +0.22(+0.85%) |
Dec 05, 2013 | 26.08 | 26.14 | 25.99 | 26.00 | 141,952 | +0.04(+0.15%) |
Dec 04, 2013 | 25.94 | 26.13 | 25.79 | 25.96 | 122,456 | -0.05(-0.18%) |
Dec 03, 2013 | 26.13 | 26.36 | 25.92 | 26.01 | 142,605 | -0.07(-0.27%) |
Dec 02, 2013 | 26.19 | 26.39 | 25.94 | 26.08 | 270,690 | -0.05(-0.18%) |
Nov 29, 2013 | 26.41 | 26.41 | 26.11 | 26.13 | 158,431 | -0.06(-0.24%) |
Nov 27, 2013 | 25.96 | 26.21 | 25.92 | 26.19 | 204,615 | +0.34(+1.32%) |
Nov 26, 2013 | 25.93 | 25.98 | 25.75 | 25.85 | 141,590 | -0.07(-0.28%) |
Nov 25, 2013 | 25.96 | 25.99 | 25.81 | 25.92 | 164,621 | +0.01(+0.03%) |
Nov 22, 2013 | 25.85 | 25.97 | 25.72 | 25.92 | 68,018 | +0.15(+0.58%) |
Nov 21, 2013 | 25.69 | 25.87 | 25.58 | 25.77 | 186,473 | +0.11(+0.43%) |
Nov 20, 2013 | 25.97 | 26.03 | 25.62 | 25.66 | 228,574 | -0.16(-0.61%) |
Nov 19, 2013 | 25.97 | 26.11 | 25.77 | 25.81 | 141,081 | -0.02(-0.06%) |
Nov 18, 2013 | 25.96 | 26.00 | 25.77 | 25.83 | 112,056 | -0.10(-0.37%) |
Nov 15, 2013 | 25.76 | 25.94 | 25.58 | 25.92 | 267,381 | +0.18(+0.71%) |
Nov 14, 2013 | 25.73 | 25.76 | 25.55 | 25.74 | 68,394 | +0.12(+0.46%) |
Nov 12, 2013 | 25.61 | 25.79 | 25.51 | 25.62 | 32,548 | +0.06(+0.25%) |
Nov 11, 2013 | 25.74 | 25.74 | 25.55 | 25.56 | 133,612 | -0.16(-0.62%) |
Nov 08, 2013 | 25.68 | 25.78 | 25.56 | 25.72 | 65,547 | +0.13(+0.53%) |
Nov 07, 2013 | 25.74 | 25.83 | 25.51 | 25.58 | 39,161 | -0.12(-0.46%) |
Nov 06, 2013 | 25.79 | 25.80 | 25.66 | 25.70 | 56,165 | +0.09(+0.34%) |
Nov 05, 2013 | 25.69 | 25.70 | 25.47 | 25.62 | 91,135 | -0.05(-0.19%) |
Nov 04, 2013 | 25.76 | 25.77 | 25.43 | 25.66 | 145,424 | -0.08(-0.29%) |
Nov 01, 2013 | 25.78 | 25.79 | 25.50 | 25.74 | 91,101 | +0.09(+0.36%) |
Oct 31, 2013 | 25.63 | 25.73 | 25.43 | 25.65 | 160,170 | +0.12(+0.47%) |
Oct 30, 2013 | 25.72 | 25.72 | 25.43 | 25.53 | 112,748 | -0.04(-0.15%) |
Oct 29, 2013 | 25.64 | 25.83 | 25.47 | 25.57 | 96,657 | +0.13(+0.53%) |
Oct 28, 2013 | 25.58 | 25.58 | 25.40 | 25.43 | 124,381 | -0.15(-0.60%) |
Oct 25, 2013 | 25.54 | 25.64 | 25.53 | 25.59 | 76,800 | -0.02(-0.08%) |
Oct 24, 2013 | 25.65 | 25.65 | 25.47 | 25.61 | 79,505 | +0.09(+0.37%) |
Oct 23, 2013 | 25.78 | 25.78 | 25.40 | 25.51 | 129,212 | -0.17(-0.66%) |
Oct 22, 2013 | 25.83 | 25.86 | 25.58 | 25.68 | 141,048 | +0.03(+0.11%) |
Oct 21, 2013 | 25.73 | 25.74 | 25.46 | 25.66 | 299,051 | +0.04(+0.15%) |
Oct 18, 2013 | 25.96 | 26.01 | 25.59 | 25.62 | 248,908 | -0.13(-0.52%) |
Oct 17, 2013 | 25.49 | 25.77 | 25.43 | 25.75 | 202,774 | +0.34(+1.34%) |
Oct 16, 2013 | 25.41 | 25.49 | 25.24 | 25.41 | 60,938 | +0.22(+0.88%) |
Oct 15, 2013 | 25.33 | 25.39 | 25.10 | 25.19 | 100,713 | -0.13(-0.50%) |
Oct 14, 2013 | 25.14 | 25.35 | 25.05 | 25.31 | 46,480 | +0.26(+1.04%) |
Oct 11, 2013 | 25.27 | 25.52 | 25.03 | 25.05 | 117,501 | -0.22(-0.88%) |
Oct 10, 2013 | 25.23 | 25.46 | 25.16 | 25.28 | 123,364 | +0.10(+0.41%) |
Oct 09, 2013 | 25.04 | 25.20 | 25.04 | 25.17 | 129,115 | +0.13(+0.54%) |
Oct 08, 2013 | 25.29 | 25.29 | 25.03 | 25.04 | 165,730 | -0.17(-0.66%) |
Oct 07, 2013 | 25.16 | 25.30 | 25.12 | 25.20 | 75,141 | -0.06(-0.22%) |
Oct 04, 2013 | 25.16 | 25.34 | 25.10 | 25.26 | 126,077 | +0.11(+0.44%) |
Oct 03, 2013 | 25.13 | 25.18 | 24.99 | 25.15 | 83,212 | -0.03(-0.13%) |
Oct 02, 2013 | 25.01 | 25.26 | 25.01 | 25.18 | 178,860 | +0.13(+0.51%) |
Oct 01, 2013 | 25.14 | 25.14 | 24.97 | 25.05 | 344,344 | +0.13(+0.51%) |
Sep 27, 2013 | 25.02 | 25.15 | 24.93 | 24.93 | 68,153 | -0.06(-0.22%) |
Sep 26, 2013 | 25.07 | 25.23 | 24.86 | 24.98 | 376,381 | +0.03(+0.13%) |
Sep 25, 2013 | 25.17 | 25.17 | 24.95 | 24.95 | 139,052 | -0.06(-0.25%) |
Sep 24, 2013 | 25.13 | 25.20 | 24.98 | 25.01 | 158,040 | -0.07(-0.28%) |
Sep 23, 2013 | 25.02 | 25.23 | 25.02 | 25.09 | 415,071 | +0.13(+0.54%) |
Sep 20, 2013 | 25.39 | 25.39 | 24.70 | 24.95 | 177,398 | -0.09(-0.38%) |
Sep 19, 2013 | 25.09 | 25.22 | 24.95 | 25.05 | 391,465 | -0.18(-0.72%) |
Sep 18, 2013 | 24.78 | 25.23 | 24.67 | 25.23 | 93,857 | +0.40(+1.63%) |
Sep 17, 2013 | 24.86 | 25.04 | 24.67 | 24.82 | 120,543 | -0.04(-0.16%) |
Sep 16, 2013 | 24.70 | 24.91 | 24.39 | 24.86 | 248,365 | +0.48(+1.95%) |
Sep 13, 2013 | 24.59 | 24.82 | 24.28 | 24.39 | 89,114 | -0.14(-0.58%) |
Sep 12, 2013 | 24.71 | 24.73 | 24.33 | 24.53 | 214,122 | -0.04(-0.16%) |
Sep 11, 2013 | 24.59 | 24.65 | 24.47 | 24.57 | 184,498 | +0.06(+0.26%) |
Sep 10, 2013 | 24.16 | 24.56 | 24.08 | 24.51 | 195,535 | +0.74(+3.13%) |
Sep 09, 2013 | 23.91 | 23.98 | 23.68 | 23.76 | 226,524 | +0.08(+0.33%) |
Sep 06, 2013 | 23.87 | 24.14 | 23.44 | 23.68 | 233,857 | -0.15(-0.63%) |
Sep 05, 2013 | 23.92 | 23.92 | 23.68 | 23.83 | 193,415 | -0.14(-0.59%) |
Sep 04, 2013 | 24.01 | 24.15 | 23.85 | 23.98 | 153,860 | -0.10(-0.40%) |
Sep 03, 2013 | 24.31 | 24.36 | 23.85 | 24.07 | 333,868 | -0.19(-0.78%) |
Aug 30, 2013 | 24.25 | 24.63 | 24.12 | 24.26 | 31,237 | +0.02(+0.07%) |
Aug 29, 2013 | 24.16 | 24.36 | 24.16 | 24.25 | 66,609 | +0.06(+0.23%) |
Aug 28, 2013 | 24.54 | 24.54 | 24.01 | 24.19 | 383,005 | -0.31(-1.26%) |
Aug 27, 2013 | 24.78 | 24.78 | 24.29 | 24.50 | 94,136 | -0.61(-2.43%) |
Aug 26, 2013 | 25.33 | 25.33 | 25.00 | 25.11 | 60,828 | -0.24(-0.94%) |
Aug 23, 2013 | 25.34 | 25.47 | 25.24 | 25.35 | 88,594 | +0.06(+0.25%) |
Aug 22, 2013 | 25.21 | 25.32 | 25.19 | 25.28 | 28,805 | +0.13(+0.54%) |
Aug 21, 2013 | 25.26 | 25.26 | 25.03 | 25.15 | 614,668 | +0.02(+0.06%) |
Aug 20, 2013 | 24.89 | 25.31 | 24.89 | 25.13 | 144,695 | +0.08(+0.32%) |
Aug 19, 2013 | 25.03 | 25.24 | 24.78 | 25.05 | 187,156 | +0.00(+0.00%) |
Aug 16, 2013 | 25.14 | 25.19 | 25.03 | 25.05 | 128,586 | -0.02(-0.06%) |
Aug 15, 2013 | 25.18 | 25.18 | 24.98 | 25.07 | 408,506 | -0.09(-0.35%) |
Aug 14, 2013 | 25.24 | 25.24 | 24.98 | 25.16 | 44,343 | +0.01(+0.04%) |
Aug 13, 2013 | 25.21 | 25.21 | 25.02 | 25.15 | 80,840 | +0.04(+0.15%) |
Aug 12, 2013 | 25.16 | 25.24 | 24.99 | 25.11 | 89,747 | +0.01(+0.03%) |
Aug 09, 2013 | 25.26 | 25.31 | 25.10 | 25.10 | 82,517 | -0.17(-0.66%) |
Aug 08, 2013 | 25.31 | 25.31 | 24.97 | 25.27 | 92,540 | +0.19(+0.76%) |
Aug 07, 2013 | 24.89 | 25.23 | 24.83 | 25.08 | 38,281 | +0.27(+1.09%) |
Aug 06, 2013 | 25.09 | 25.15 | 24.78 | 24.81 | 229,634 | -0.21(-0.82%) |
Aug 05, 2013 | 25.16 | 25.36 | 24.91 | 25.01 | 80,258 | -0.08(-0.32%) |
Aug 02, 2013 | 25.01 | 25.20 | 24.95 | 25.09 | 109,933 | +0.02(+0.09%) |
Aug 01, 2013 | 24.96 | 25.10 | 24.82 | 25.07 | 522,525 | +0.26(+1.05%) |
Jul 31, 2013 | 24.90 | 24.97 | 24.64 | 24.81 | 321,858 | +0.02(+0.10%) |
Jul 30, 2013 | 24.88 | 24.90 | 24.57 | 24.78 | 43,506 | +0.07(+0.29%) |
Jul 29, 2013 | 24.84 | 24.84 | 24.48 | 24.71 | 103,831 | -0.24(-0.95%) |
Jul 26, 2013 | 24.90 | 24.97 | 24.69 | 24.95 | 86,638 | +0.05(+0.19%) |
Jul 25, 2013 | 24.85 | 24.99 | 24.63 | 24.90 | 53,236 | +0.15(+0.61%) |
Jul 24, 2013 | 24.99 | 25.00 | 24.75 | 24.75 | 99,391 | -0.13(-0.51%) |
Jul 23, 2013 | 25.09 | 25.09 | 24.80 | 24.88 | 104,542 | -0.13(-0.51%) |
Jul 22, 2013 | 24.91 | 25.11 | 24.81 | 25.01 | 128,750 | +0.20(+0.80%) |
Jul 19, 2013 | 24.97 | 24.99 | 24.78 | 24.81 | 99,232 | -0.13(-0.51%) |
Jul 18, 2013 | 24.89 | 24.95 | 24.75 | 24.93 | 142,664 | +0.09(+0.38%) |
Jul 17, 2013 | 24.90 | 24.97 | 24.61 | 24.84 | 547,512 | +0.25(+1.00%) |
Jul 16, 2013 | 24.26 | 24.69 | 23.87 | 24.59 | 165,076 | +0.51(+2.10%) |
Jul 15, 2013 | 24.05 | 24.19 | 23.90 | 24.09 | 96,949 | +0.22(+0.92%) |
Jul 12, 2013 | 23.79 | 24.02 | 23.68 | 23.87 | 161,651 | +0.07(+0.31%) |
Jul 11, 2013 | 23.37 | 23.80 | 23.37 | 23.79 | 147,518 | +0.47(+2.00%) |
Jul 10, 2013 | 23.37 | 23.54 | 23.22 | 23.33 | 106,778 | -0.02(-0.07%) |
Jul 09, 2013 | 23.47 | 23.34 | 23.11 | 23.34 | 64,291 | +0.06(+0.24%) |
Jul 08, 2013 | 23.14 | 23.69 | 23.14 | 23.29 | 119,059 | -0.01(-0.03%) |
Jul 05, 2013 | 23.29 | 23.52 | 23.06 | 23.30 | 272,055 | +0.06(+0.24%) |
Jul 03, 2013 | 23.31 | 23.49 | 23.16 | 23.24 | 95,300 | +0.06(+0.24%) |
Jul 02, 2013 | 23.24 | 23.52 | 23.09 | 23.18 | 416,405 | +0.12(+0.52%) |
Jul 01, 2013 | 23.46 | 23.49 | 23.07 | 23.07 | 58,255 | -0.19(-0.82%) |
Jun 28, 2013 | 23.18 | 23.45 | 23.03 | 23.26 | 157,260 | -0.02(-0.08%) |
Jun 26, 2013 | 22.96 | 23.38 | 22.93 | 23.27 | 94,751 | +0.27(+1.18%) |
Jun 25, 2013 | 23.18 | 23.18 | 22.95 | 23.00 | 271,288 | +0.16(+0.69%) |
Jun 24, 2013 | 23.62 | 23.66 | 22.79 | 22.84 | 467,099 | -1.18(-4.91%) |
Jun 21, 2013 | 24.02 | 24.17 | 23.67 | 24.02 | 88,060 | +0.21(+0.90%) |
Jun 20, 2013 | 24.15 | 24.36 | 23.76 | 23.81 | 119,637 | -0.32(-1.32%) |
Jun 19, 2013 | 24.25 | 24.43 | 24.10 | 24.13 | 86,518 | -0.16(-0.65%) |
Jun 18, 2013 | 24.59 | 24.59 | 24.24 | 24.29 | 171,214 | -0.19(-0.76%) |
Jun 17, 2013 | 24.74 | 24.74 | 24.36 | 24.47 | 107,040 | -0.34(-1.36%) |
Jun 14, 2013 | 25.13 | 25.13 | 24.75 | 24.81 | 64,067 | -0.37(-1.48%) |
Jun 13, 2013 | 24.88 | 25.18 | 24.75 | 25.18 | 255,275 | +0.21(+0.82%) |
Jun 12, 2013 | 25.35 | 25.39 | 24.88 | 24.97 | 248,460 | -0.33(-1.31%) |
Jun 11, 2013 | 25.26 | 25.35 | 25.15 | 25.31 | 93,415 | +0.03(+0.13%) |
Jun 10, 2013 | 25.42 | 25.44 | 25.15 | 25.28 | 105,568 | -0.11(-0.44%) |
Jun 07, 2013 | 25.37 | 25.45 | 25.33 | 25.39 | 215,861 | +0.11(+0.44%) |
Jun 06, 2013 | 25.40 | 25.40 | 25.11 | 25.28 | 87,918 | +0.13(+0.50%) |
Jun 05, 2013 | 25.54 | 25.54 | 24.99 | 25.15 | 94,131 | -0.37(-1.44%) |
Jun 04, 2013 | 25.58 | 25.93 | 25.35 | 25.52 | 176,818 | -0.07(-0.26%) |
Jun 03, 2013 | 25.42 | 25.62 | 25.15 | 25.58 | 1,257,571 | +0.32(+1.29%) |
May 31, 2013 | 25.24 | 25.58 | 25.24 | 25.26 | 1,240,151 | -0.09(-0.34%) |
May 30, 2013 | 25.18 | 25.47 | 25.18 | 25.35 | 2,064,783 | +0.36(+1.46%) |
May 29, 2013 | 24.97 | 25.07 | 24.79 | 24.98 | 71,665 | +0.12(+0.48%) |
May 28, 2013 | 25.31 | 25.31 | 24.80 | 24.86 | 444,437 | -0.13(-0.51%) |
May 24, 2013 | 24.91 | 25.05 | 24.82 | 24.99 | 204,509 | +0.04(+0.18%) |
May 23, 2013 | 24.94 | 25.05 | 24.68 | 24.95 | 63,362 | -0.02(-0.08%) |
May 22, 2013 | 25.11 | 25.23 | 24.77 | 24.97 | 87,126 | -0.04(-0.16%) |
May 21, 2013 | 24.97 | 25.19 | 24.91 | 25.01 | 128,506 | +0.07(+0.29%) |
May 20, 2013 | 25.00 | 25.09 | 24.87 | 24.93 | 219,559 | +0.08(+0.32%) |
May 17, 2013 | 24.81 | 24.87 | 24.62 | 24.85 | 36,891 | +0.13(+0.54%) |
May 16, 2013 | 24.75 | 24.83 | 24.60 | 24.72 | 289,925 | -0.04(-0.16%) |
May 15, 2013 | 24.64 | 24.89 | 24.63 | 24.76 | 105,436 | +0.12(+0.48%) |
May 13, 2013 | 24.55 | 24.75 | 24.55 | 24.64 | 64,657 | +0.18(+0.72%) |
May 10, 2013 | 24.36 | 24.48 | 24.28 | 24.47 | 156,669 | +0.15(+0.62%) |
May 09, 2013 | 24.49 | 24.54 | 24.32 | 24.32 | 56,021 | -0.12(-0.49%) |
May 08, 2013 | 24.48 | 24.55 | 24.40 | 24.44 | 34,200 | +0.10(+0.42%) |
May 07, 2013 | 24.34 | 24.46 | 24.20 | 24.33 | 46,208 | +0.07(+0.29%) |
May 06, 2013 | 24.19 | 24.27 | 24.19 | 24.26 | 50,971 | -0.01(-0.03%) |
May 03, 2013 | 24.25 | 24.32 | 24.17 | 24.27 | 81,986 | +0.10(+0.43%) |
May 02, 2013 | 24.13 | 24.23 | 24.08 | 24.17 | 27,742 | +0.17(+0.69%) |
May 01, 2013 | 23.96 | 24.16 | 23.96 | 24.00 | 19,775 | +0.00(+0.00%) |
Apr 30, 2013 | 24.00 | 24.20 | 23.76 | 24.00 | 14,174 | +0.09(+0.36%) |
Apr 29, 2013 | 23.85 | 24.04 | 23.84 | 23.91 | 151,355 | +0.15(+0.63%) |
Apr 26, 2013 | 23.83 | 23.80 | 23.74 | 23.76 | 63,254 | +0.02(+0.10%) |
Apr 25, 2013 | 23.75 | 23.76 | 23.63 | 23.74 | 17,330 | +0.05(+0.20%) |
Apr 24, 2013 | 23.68 | 23.79 | 23.60 | 23.69 | 59,931 | +0.06(+0.27%) |
Apr 23, 2013 | 23.52 | 23.64 | 23.50 | 23.63 | 25,506 | +0.12(+0.51%) |
Apr 22, 2013 | 23.49 | 23.55 | 23.33 | 23.51 | 201,722 | +0.06(+0.27%) |
Apr 19, 2013 | 23.37 | 23.45 | 23.31 | 23.45 | 61,898 | +0.16(+0.68%) |
Apr 18, 2013 | 23.36 | 23.49 | 23.25 | 23.29 | 15,998 | -0.10(-0.41%) |
Apr 17, 2013 | 23.56 | 23.77 | 23.37 | 23.38 | 91,573 | -0.23(-0.97%) |
Apr 16, 2013 | 23.42 | 23.62 | 23.29 | 23.61 | 39,146 | +0.32(+1.36%) |
Apr 15, 2013 | 23.60 | 23.60 | 23.19 | 23.30 | 32,211 | -0.29(-1.21%) |
Apr 12, 2013 | 23.71 | 23.71 | 23.35 | 23.58 | 26,246 | -0.17(-0.73%) |
Apr 11, 2013 | 23.78 | 23.79 | 23.65 | 23.75 | 58,105 | +0.02(+0.07%) |
Apr 10, 2013 | 23.72 | 23.75 | 23.67 | 23.74 | 18,900 | -0.02(-0.07%) |
Apr 09, 2013 | 23.64 | 23.76 | 23.57 | 23.75 | 25,790 | +0.22(+0.94%) |
Apr 08, 2013 | 23.63 | 23.64 | 23.49 | 23.53 | 43,014 | +0.05(+0.20%) |
Apr 05, 2013 | 23.41 | 23.55 | 23.32 | 23.49 | 20,251 | -0.02(-0.07%) |
Apr 04, 2013 | 23.56 | 23.56 | 23.24 | 23.50 | 60,944 | +0.10(+0.41%) |
Apr 03, 2013 | 23.60 | 23.60 | 23.35 | 23.41 | 56,826 | -0.10(-0.40%) |
Apr 02, 2013 | 23.39 | 23.60 | 23.39 | 23.50 | 17,361 | +0.25(+1.06%) |
Apr 01, 2013 | 23.32 | 23.34 | 23.14 | 23.26 | 27,639 | +0.00(+0.00%) |
Mar 28, 2013 | 23.34 | 23.38 | 23.19 | 23.26 | 18,648 | -0.06(-0.27%) |
Mar 27, 2013 | 23.31 | 23.32 | 23.13 | 23.32 | 25,164 | -0.04(-0.17%) |
Mar 26, 2013 | 23.36 | 23.43 | 23.22 | 23.36 | 101,942 | +0.09(+0.37%) |
Mar 25, 2013 | 23.40 | 23.42 | 23.05 | 23.27 | 63,309 | -0.07(-0.31%) |
Mar 22, 2013 | 23.33 | 23.49 | 23.30 | 23.34 | 26,997 | +0.06(+0.24%) |
Mar 21, 2013 | 23.44 | 23.45 | 23.26 | 23.29 | 30,801 | -0.07(-0.30%) |
Mar 20, 2013 | 23.45 | 23.45 | 23.29 | 23.36 | 22,827 | +0.03(+0.13%) |
Mar 19, 2013 | 23.33 | 23.50 | 23.25 | 23.33 | 24,486 | -0.13(-0.54%) |
Mar 18, 2013 | 23.40 | 23.47 | 23.31 | 23.45 | 110,111 | +0.09(+0.39%) |
Mar 15, 2013 | 23.36 | 23.46 | 23.29 | 23.36 | 26,198 | -0.06(-0.25%) |
Mar 14, 2013 | 23.42 | 23.45 | 23.29 | 23.42 | 10,675 | +0.02(+0.10%) |
Mar 13, 2013 | 23.48 | 23.48 | 23.37 | 23.40 | 58,050 | -0.01(-0.03%) |
Mar 12, 2013 | 23.40 | 23.43 | 23.26 | 23.41 | 36,205 | +0.10(+0.44%) |
Mar 11, 2013 | 23.28 | 23.34 | 23.17 | 23.30 | 82,578 | +0.10(+0.44%) |
Mar 08, 2013 | 23.14 | 23.22 | 23.09 | 23.20 | 130,000 | +0.06(+0.27%) |
Mar 07, 2013 | 23.17 | 23.20 | 22.99 | 23.14 | 25,623 | +0.13(+0.59%) |
Mar 06, 2013 | 23.05 | 23.15 | 22.97 | 23.00 | 20,881 | -0.09(-0.38%) |
Mar 05, 2013 | 23.05 | 23.11 | 22.99 | 23.09 | 45,286 | +0.12(+0.52%) |
Mar 04, 2013 | 23.09 | 23.10 | 22.91 | 22.97 | 28,413 | -0.08(-0.34%) |
Mar 01, 2013 | 23.11 | 23.19 | 22.90 | 23.05 | 33,010 | +0.04(+0.17%) |
Feb 28, 2013 | 23.21 | 23.21 | 23.01 | 23.01 | 38,680 | -0.21(-0.89%) |
Feb 27, 2013 | 23.20 | 23.29 | 23.14 | 23.22 | 21,370 | +0.17(+0.72%) |
Feb 26, 2013 | 23.11 | 23.13 | 22.99 | 23.05 | 5,762 | -0.16(-0.68%) |
Feb 22, 2013 | 23.31 | 23.40 | 23.12 | 23.21 | 63,280 | +0.07(+0.32%) |
Feb 21, 2013 | 23.11 | 23.28 | 23.09 | 23.13 | 10,887 | -0.04(-0.18%) |
Feb 20, 2013 | 23.37 | 23.37 | 23.12 | 23.18 | 30,466 | -0.08(-0.34%) |
Feb 19, 2013 | 23.34 | 23.34 | 23.21 | 23.26 | 26,518 | +0.02(+0.07%) |
Feb 15, 2013 | 23.40 | 23.40 | 23.13 | 23.24 | 271,744 | +0.03(+0.14%) |
Feb 14, 2013 | 23.42 | 23.42 | 23.21 | 23.21 | 23,936 | -0.19(-0.81%) |
Feb 13, 2013 | 23.43 | 23.46 | 23.30 | 23.40 | 22,887 | +0.01(+0.03%) |
Feb 12, 2013 | 23.43 | 23.49 | 23.33 | 23.39 | 11,761 | +0.00(+0.00%) |
Feb 11, 2013 | 23.49 | 23.49 | 23.26 | 23.39 | 58,156 | +0.03(+0.15%) |
Feb 08, 2013 | 23.60 | 23.60 | 23.26 | 23.36 | 35,440 | +0.15(+0.63%) |
Feb 07, 2013 | 23.30 | 23.30 | 23.17 | 23.21 | 15,000 | -0.06(-0.27%) |
Feb 06, 2013 | 23.28 | 23.28 | 23.25 | 23.27 | 14,471 | +0.06(+0.27%) |
Feb 04, 2013 | 23.30 | 23.38 | 23.13 | 23.21 | 147,023 | -0.13(-0.58%) |
Feb 01, 2013 | 23.31 | 23.34 | 23.20 | 23.34 | 107,303 | +0.19(+0.82%) |
Jan 31, 2013 | 23.39 | 23.39 | 23.07 | 23.15 | 35,258 | +0.17(+0.72%) |
Jan 30, 2013 | 23.16 | 23.16 | 22.97 | 22.99 | 44,451 | -0.16(-0.70%) |
Jan 29, 2013 | 22.89 | 23.15 | 22.89 | 23.15 | 63,694 | +0.30(+1.33%) |
Jan 28, 2013 | 22.88 | 22.93 | 22.82 | 22.84 | 35,466 | +0.05(+0.20%) |
Jan 25, 2013 | 22.83 | 22.88 | 22.68 | 22.80 | 26,081 | +0.06(+0.28%) |
Jan 24, 2013 | 22.69 | 22.84 | 22.69 | 22.73 | 33,428 | +0.00(+0.00%) |
Jan 23, 2013 | 22.76 | 22.78 | 22.67 | 22.73 | 31,739 | +0.02(+0.07%) |
Jan 22, 2013 | 22.77 | 22.77 | 22.63 | 22.72 | 22,952 | -0.09(-0.38%) |
Jan 18, 2013 | 22.75 | 22.80 | 22.68 | 22.80 | 12,866 | +0.12(+0.52%) |
Jan 17, 2013 | 22.72 | 22.73 | 22.68 | 22.69 | 39,634 | +0.02(+0.07%) |
Jan 16, 2013 | 22.72 | 22.73 | 22.53 | 22.67 | 33,721 | +0.02(+0.11%) |
Jan 15, 2013 | 22.72 | 22.72 | 22.57 | 22.65 | 19,525 | +0.00(+0.00%) |
Jan 14, 2013 | 22.75 | 22.82 | 22.63 | 22.65 | 121,916 | -0.10(-0.45%) |
Jan 11, 2013 | 22.77 | 22.81 | 22.71 | 22.75 | 60,819 | +0.08(+0.35%) |
Jan 10, 2013 | 22.71 | 22.72 | 22.59 | 22.67 | 311,212 | +0.08(+0.35%) |
Jan 09, 2013 | 22.65 | 22.65 | 22.57 | 22.59 | 59,211 | +0.06(+0.28%) |
Jan 08, 2013 | 22.65 | 22.65 | 22.42 | 22.53 | 10,750 | +0.08(+0.35%) |
Jan 07, 2013 | 22.45 | 22.48 | 22.30 | 22.45 | 20,311 | +0.17(+0.78%) |
Jan 04, 2013 | 22.34 | 22.34 | 22.19 | 22.27 | 22,033 | +0.14(+0.64%) |
Jan 03, 2013 | 22.25 | 22.25 | 22.09 | 22.13 | 22,824 | +0.01(+0.04%) |