Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.59 | 19.62 | 19.32 | 19.51 | 26,531 | -0.16(-0.79%) |
Feb 27, 2014 | 19.50 | 19.67 | 19.44 | 19.67 | 15,992 | +0.04(+0.22%) |
Feb 26, 2014 | 19.37 | 19.77 | 19.37 | 19.62 | 20,695 | -0.19(-0.96%) |
Feb 25, 2014 | 19.75 | 20.02 | 19.69 | 19.81 | 21,484 | -0.08(-0.42%) |
Feb 24, 2014 | 20.05 | 20.05 | 19.84 | 19.90 | 20,509 | +0.12(+0.61%) |
Feb 21, 2014 | 19.77 | 20.03 | 19.74 | 19.78 | 53,029 | -0.10(-0.50%) |
Feb 20, 2014 | 19.98 | 20.03 | 19.82 | 19.88 | 27,795 | -0.11(-0.53%) |
Feb 19, 2014 | 20.15 | 20.17 | 19.98 | 19.98 | 42,053 | -0.29(-1.43%) |
Feb 18, 2014 | 20.16 | 20.34 | 20.10 | 20.27 | 15,513 | +0.11(+0.52%) |
Feb 14, 2014 | 19.97 | 20.17 | 20.17 | 20.17 | 30,217 | +0.13(+0.67%) |
Feb 13, 2014 | 19.84 | 20.22 | 19.75 | 20.03 | 36,734 | +0.01(+0.04%) |
Feb 12, 2014 | 20.08 | 20.08 | 19.96 | 20.03 | 33,589 | +0.13(+0.64%) |
Feb 11, 2014 | 19.89 | 19.96 | 19.54 | 19.90 | 12,489 | +0.16(+0.82%) |
Feb 10, 2014 | 19.67 | 19.74 | 19.61 | 19.74 | 12,867 | -0.01(-0.04%) |
Feb 07, 2014 | 19.56 | 19.79 | 19.56 | 19.74 | 10,757 | +0.17(+0.86%) |
Feb 06, 2014 | 19.48 | 19.69 | 19.48 | 19.57 | 25,215 | +0.32(+1.68%) |
Feb 05, 2014 | 19.60 | 19.65 | 19.25 | 19.25 | 32,457 | -0.24(-1.22%) |
Feb 04, 2014 | 19.40 | 19.52 | 19.40 | 19.49 | 42,825 | +0.27(+1.39%) |
Feb 03, 2014 | 19.07 | 19.30 | 19.07 | 19.22 | 101,579 | +0.01(+0.04%) |
Jan 31, 2014 | 19.22 | 19.30 | 19.16 | 19.22 | 62,053 | -0.20(-1.02%) |
Jan 30, 2014 | 19.38 | 19.51 | 19.38 | 19.41 | 27,862 | +0.08(+0.44%) |
Jan 29, 2014 | 19.52 | 19.52 | 19.32 | 19.33 | 21,057 | -0.47(-2.35%) |
Jan 28, 2014 | 19.92 | 19.92 | 19.65 | 19.79 | 18,520 | -0.23(-1.13%) |
Jan 27, 2014 | 20.25 | 20.25 | 20.02 | 20.02 | 18,191 | -0.30(-1.49%) |
Jan 24, 2014 | 20.44 | 20.48 | 20.27 | 20.32 | 26,916 | -0.26(-1.27%) |
Jan 23, 2014 | 20.70 | 20.74 | 20.51 | 20.58 | 27,891 | -0.21(-1.02%) |
Jan 22, 2014 | 20.62 | 20.89 | 20.58 | 20.80 | 21,295 | +0.21(+1.03%) |
Jan 21, 2014 | 20.73 | 20.82 | 20.44 | 20.58 | 43,479 | -0.05(-0.24%) |
Jan 17, 2014 | 20.63 | 20.63 | 20.63 | 20.63 | 20,996 | -0.09(-0.44%) |
Jan 16, 2014 | 20.83 | 20.83 | 20.70 | 20.72 | 15,968 | -0.11(-0.54%) |
Jan 15, 2014 | 20.84 | 20.87 | 20.74 | 20.84 | 26,770 | +0.00(+0.00%) |
Jan 14, 2014 | 20.84 | 20.94 | 20.79 | 20.84 | 39,040 | +0.10(+0.48%) |
Jan 13, 2014 | 20.74 | 20.81 | 20.65 | 20.74 | 19,702 | +0.00(+0.00%) |
Jan 10, 2014 | 20.98 | 20.98 | 20.73 | 20.74 | 22,419 | -0.12(-0.57%) |
Jan 09, 2014 | 21.05 | 21.05 | 20.81 | 20.86 | 14,464 | -0.20(-0.97%) |
Jan 08, 2014 | 21.06 | 21.11 | 20.92 | 21.06 | 17,072 | +0.01(+0.03%) |
Jan 07, 2014 | 21.15 | 21.15 | 21.00 | 21.05 | 19,584 | -0.01(-0.03%) |
Jan 06, 2014 | 21.15 | 21.26 | 20.97 | 21.06 | 20,834 | -0.17(-0.80%) |
Jan 03, 2014 | 21.13 | 21.27 | 21.13 | 21.23 | 14,179 | +0.13(+0.63%) |
Jan 02, 2014 | 21.41 | 21.41 | 20.79 | 21.10 | 47,560 | -0.44(-2.03%) |
Dec 31, 2013 | 21.49 | 21.53 | 21.53 | 21.53 | 24,684 | +0.16(+0.76%) |
Dec 30, 2013 | 21.25 | 21.49 | 21.22 | 21.37 | 52,819 | +0.04(+0.17%) |
Dec 27, 2013 | 21.52 | 21.87 | 21.28 | 21.34 | 90,274 | -0.27(-1.24%) |
Dec 26, 2013 | 21.64 | 21.64 | 21.56 | 21.60 | 71,088 | +0.00(+0.00%) |
Dec 24, 2013 | 21.51 | 21.64 | 21.48 | 21.60 | 30,766 | +0.20(+0.91%) |
Dec 23, 2013 | 21.19 | 21.70 | 21.19 | 21.41 | 42,455 | +0.22(+1.05%) |
Dec 20, 2013 | 21.29 | 21.34 | 21.13 | 21.19 | 12,294 | -0.01(-0.03%) |
Dec 19, 2013 | 21.39 | 21.42 | 21.19 | 21.19 | 26,121 | -0.44(-2.05%) |
Dec 18, 2013 | 21.42 | 21.64 | 21.23 | 21.64 | 14,198 | +0.25(+1.19%) |
Dec 17, 2013 | 21.47 | 21.47 | 21.32 | 21.38 | 18,263 | -0.13(-0.61%) |
Dec 16, 2013 | 21.00 | 21.63 | 20.99 | 21.51 | 41,577 | +0.65(+3.09%) |
Dec 13, 2013 | 21.06 | 21.06 | 20.80 | 20.87 | 21,840 | -0.18(-0.87%) |
Dec 12, 2013 | 21.00 | 21.07 | 20.97 | 21.05 | 18,089 | +0.05(+0.25%) |
Dec 11, 2013 | 20.97 | 21.17 | 20.92 | 21.00 | 29,826 | -0.03(-0.16%) |
Dec 10, 2013 | 20.94 | 21.08 | 20.87 | 21.03 | 15,160 | +0.05(+0.25%) |
Dec 09, 2013 | 20.81 | 20.98 | 20.81 | 20.98 | 19,180 | +0.25(+1.19%) |
Dec 06, 2013 | 20.85 | 20.85 | 20.66 | 20.73 | 53,668 | +0.27(+1.34%) |
Dec 05, 2013 | 20.50 | 20.50 | 20.39 | 20.46 | 42,246 | -0.29(-1.41%) |
Dec 04, 2013 | 20.81 | 20.81 | 20.57 | 20.75 | 37,482 | -0.33(-1.58%) |
Dec 03, 2013 | 21.10 | 21.15 | 21.01 | 21.08 | 15,580 | -0.20(-0.92%) |
Dec 02, 2013 | 21.42 | 21.42 | 21.25 | 21.28 | 11,992 | -0.21(-0.97%) |
Nov 29, 2013 | 21.30 | 21.55 | 21.30 | 21.49 | 28,169 | +0.10(+0.49%) |
Nov 27, 2013 | 21.61 | 21.62 | 21.38 | 21.38 | 9,663 | -0.29(-1.35%) |
Nov 26, 2013 | 21.79 | 21.86 | 21.68 | 21.68 | 18,339 | -0.20(-0.89%) |
Nov 25, 2013 | 21.72 | 22.01 | 21.70 | 21.87 | 29,531 | +0.13(+0.60%) |
Nov 22, 2013 | 21.60 | 21.77 | 21.50 | 21.74 | 22,346 | +0.17(+0.79%) |
Nov 21, 2013 | 21.55 | 21.71 | 21.45 | 21.57 | 16,680 | -0.08(-0.39%) |
Nov 20, 2013 | 21.73 | 21.73 | 21.60 | 21.66 | 24,124 | -0.12(-0.54%) |
Nov 19, 2013 | 21.88 | 21.88 | 21.73 | 21.77 | 22,946 | -0.09(-0.42%) |
Nov 18, 2013 | 21.73 | 21.98 | 21.72 | 21.86 | 29,815 | +0.16(+0.75%) |
Nov 15, 2013 | 21.73 | 21.86 | 21.70 | 21.70 | 12,406 | -0.05(-0.24%) |
Nov 14, 2013 | 21.47 | 21.77 | 21.44 | 21.75 | 28,097 | +0.37(+1.74%) |
Nov 13, 2013 | 21.55 | 21.55 | 21.38 | 21.38 | 12,925 | -0.27(-1.26%) |
Nov 12, 2013 | 21.58 | 21.66 | 21.55 | 21.66 | 23,685 | +0.13(+0.61%) |
Nov 11, 2013 | 21.87 | 21.87 | 21.53 | 21.53 | 19,522 | -0.41(-1.87%) |
Nov 08, 2013 | 21.98 | 22.07 | 21.94 | 21.94 | 20,624 | -0.05(-0.21%) |
Nov 07, 2013 | 22.23 | 22.30 | 21.98 | 21.98 | 44,518 | -0.11(-0.50%) |
Nov 06, 2013 | 22.02 | 22.18 | 22.02 | 22.09 | 13,242 | +0.28(+1.29%) |
Nov 05, 2013 | 22.04 | 22.06 | 21.81 | 21.81 | 212,026 | -0.39(-1.76%) |
Nov 04, 2013 | 22.14 | 22.27 | 22.07 | 22.20 | 38,736 | +0.06(+0.26%) |
Nov 01, 2013 | 22.23 | 22.23 | 22.02 | 22.15 | 16,746 | -0.16(-0.73%) |
Oct 31, 2013 | 22.21 | 22.32 | 22.00 | 22.31 | 218,749 | +0.05(+0.20%) |
Oct 30, 2013 | 22.30 | 22.38 | 22.24 | 22.26 | 12,360 | -0.10(-0.47%) |
Oct 29, 2013 | 22.26 | 22.41 | 22.22 | 22.37 | 39,401 | -0.01(-0.06%) |
Oct 28, 2013 | 22.30 | 22.41 | 22.30 | 22.38 | 13,322 | +0.14(+0.64%) |
Oct 25, 2013 | 22.23 | 22.35 | 22.20 | 22.24 | 9,409 | +0.00(+0.00%) |
Oct 24, 2013 | 22.21 | 22.28 | 22.20 | 22.24 | 29,820 | +0.01(+0.06%) |
Oct 23, 2013 | 22.24 | 22.33 | 22.20 | 22.22 | 167,547 | -0.19(-0.84%) |
Oct 22, 2013 | 22.22 | 22.41 | 22.22 | 22.41 | 16,089 | +0.10(+0.44%) |
Oct 21, 2013 | 22.46 | 22.46 | 22.31 | 22.31 | 22,817 | -0.12(-0.52%) |
Oct 18, 2013 | 22.35 | 22.46 | 22.35 | 22.43 | 15,551 | +0.12(+0.53%) |
Oct 17, 2013 | 22.15 | 22.32 | 22.13 | 22.31 | 24,003 | +0.10(+0.47%) |
Oct 16, 2013 | 22.16 | 22.38 | 22.16 | 22.21 | 59,551 | +0.17(+0.77%) |
Oct 15, 2013 | 22.16 | 22.16 | 22.03 | 22.04 | 11,972 | -0.10(-0.44%) |
Oct 14, 2013 | 21.94 | 22.16 | 21.94 | 22.14 | 18,171 | +0.07(+0.30%) |
Oct 11, 2013 | 21.96 | 22.10 | 21.96 | 22.07 | 18,102 | +0.07(+0.33%) |
Oct 10, 2013 | 21.97 | 22.06 | 21.96 | 22.00 | 18,680 | +0.27(+1.26%) |
Oct 09, 2013 | 21.84 | 21.90 | 21.59 | 21.73 | 55,464 | -0.03(-0.15%) |
Oct 08, 2013 | 21.73 | 22.05 | 21.73 | 21.76 | 37,637 | +0.12(+0.54%) |
Oct 07, 2013 | 21.41 | 21.69 | 21.41 | 21.64 | 23,625 | +0.11(+0.51%) |
Oct 04, 2013 | 21.25 | 21.60 | 21.25 | 21.53 | 24,078 | +0.26(+1.23%) |
Oct 03, 2013 | 21.18 | 21.27 | 21.15 | 21.27 | 8,315 | +0.00(+0.00%) |
Oct 02, 2013 | 21.02 | 21.31 | 21.02 | 21.27 | 11,128 | +0.00(+0.00%) |
Oct 01, 2013 | 21.36 | 21.36 | 21.12 | 21.27 | 23,906 | +0.14(+0.65%) |
Sep 30, 2013 | 21.05 | 21.17 | 21.04 | 21.13 | 11,486 | -0.12(-0.58%) |
Sep 27, 2013 | 21.20 | 21.26 | 20.96 | 21.26 | 4,632 | -0.05(-0.24%) |
Sep 26, 2013 | 21.42 | 21.57 | 21.25 | 21.31 | 21,463 | -0.10(-0.46%) |
Sep 25, 2013 | 21.21 | 21.50 | 21.28 | 21.41 | 12,866 | +0.12(+0.58%) |
Sep 24, 2013 | 21.47 | 21.51 | 21.27 | 21.28 | 32,375 | -0.18(-0.85%) |
Sep 23, 2013 | 21.58 | 21.58 | 21.45 | 21.47 | 11,779 | -0.03(-0.15%) |
Sep 20, 2013 | 21.42 | 21.66 | 21.34 | 21.50 | 37,575 | -0.06(-0.27%) |
Sep 19, 2013 | 21.64 | 21.64 | 21.44 | 21.56 | 20,588 | +0.02(+0.09%) |
Sep 18, 2013 | 21.38 | 21.65 | 21.22 | 21.54 | 76,524 | +0.17(+0.79%) |
Sep 17, 2013 | 21.32 | 21.38 | 21.32 | 21.37 | 10,552 | -0.03(-0.12%) |
Sep 16, 2013 | 21.35 | 21.40 | 21.02 | 21.40 | 17,203 | +0.37(+1.77%) |
Sep 13, 2013 | 20.93 | 21.12 | 20.90 | 21.02 | 15,238 | +0.11(+0.53%) |
Sep 12, 2013 | 20.73 | 21.13 | 20.73 | 20.91 | 50,649 | +0.13(+0.63%) |
Sep 11, 2013 | 20.68 | 20.86 | 20.59 | 20.78 | 15,213 | +0.10(+0.50%) |
Sep 10, 2013 | 20.40 | 20.81 | 20.40 | 20.68 | 28,157 | +0.32(+1.57%) |
Sep 09, 2013 | 20.20 | 20.40 | 20.14 | 20.36 | 45,182 | +0.37(+1.83%) |
Sep 06, 2013 | 19.91 | 20.01 | 19.79 | 19.99 | 31,792 | +0.27(+1.36%) |
Sep 05, 2013 | 19.64 | 19.76 | 19.62 | 19.73 | 29,033 | +0.14(+0.73%) |
Sep 04, 2013 | 19.52 | 19.74 | 19.44 | 19.58 | 48,787 | +0.03(+0.17%) |
Sep 03, 2013 | 19.58 | 19.64 | 19.41 | 19.55 | 8,801 | +0.07(+0.33%) |
Aug 30, 2013 | 19.52 | 19.61 | 19.36 | 19.49 | 10,599 | -0.10(-0.50%) |
Aug 29, 2013 | 19.77 | 19.77 | 19.51 | 19.58 | 9,597 | -0.20(-0.99%) |
Aug 28, 2013 | 19.78 | 19.89 | 19.76 | 19.78 | 19,152 | -0.12(-0.59%) |
Aug 27, 2013 | 19.73 | 19.99 | 19.71 | 19.90 | 71,882 | -0.08(-0.39%) |
Aug 26, 2013 | 19.99 | 20.16 | 19.91 | 19.97 | 43,912 | -0.12(-0.62%) |
Aug 23, 2013 | 20.14 | 20.16 | 19.96 | 20.10 | 41,970 | +0.03(+0.13%) |
Aug 22, 2013 | 20.17 | 20.24 | 19.96 | 20.07 | 35,822 | +0.02(+0.10%) |
Aug 21, 2013 | 20.14 | 20.14 | 19.88 | 20.05 | 46,762 | -0.12(-0.61%) |
Aug 20, 2013 | 20.28 | 20.46 | 20.15 | 20.18 | 61,349 | -0.19(-0.93%) |
Aug 19, 2013 | 20.33 | 20.44 | 20.18 | 20.37 | 46,739 | -0.12(-0.60%) |
Aug 16, 2013 | 20.45 | 20.52 | 20.30 | 20.49 | 58,049 | +0.04(+0.19%) |
Aug 15, 2013 | 20.53 | 20.53 | 20.33 | 20.45 | 45,153 | -0.08(-0.41%) |
Aug 14, 2013 | 20.37 | 20.69 | 20.31 | 20.54 | 112,285 | +0.26(+1.29%) |
Aug 13, 2013 | 20.28 | 20.40 | 20.27 | 20.27 | 48,604 | +0.07(+0.32%) |
Aug 12, 2013 | 19.95 | 20.29 | 19.95 | 20.21 | 32,664 | +0.17(+0.85%) |
Aug 09, 2013 | 20.00 | 20.21 | 19.84 | 20.04 | 37,298 | +0.12(+0.59%) |
Aug 08, 2013 | 19.82 | 19.99 | 19.82 | 19.92 | 32,182 | +0.10(+0.49%) |
Aug 07, 2013 | 19.92 | 19.97 | 19.82 | 19.82 | 44,656 | -0.16(-0.78%) |
Aug 06, 2013 | 20.01 | 20.13 | 19.87 | 19.98 | 54,203 | -0.05(-0.23%) |
Aug 05, 2013 | 20.05 | 20.14 | 19.95 | 20.03 | 36,060 | -0.11(-0.55%) |
Aug 02, 2013 | 20.04 | 20.27 | 19.92 | 20.14 | 34,592 | +0.13(+0.65%) |
Aug 01, 2013 | 20.05 | 20.15 | 19.98 | 20.01 | 36,417 | +0.15(+0.75%) |
Jul 31, 2013 | 19.82 | 19.92 | 19.82 | 19.86 | 23,721 | -0.10(-0.52%) |
Jul 30, 2013 | 19.77 | 19.96 | 19.72 | 19.96 | 38,790 | +0.10(+0.53%) |
Jul 29, 2013 | 20.08 | 20.08 | 19.80 | 19.86 | 36,230 | -0.33(-1.65%) |
Jul 26, 2013 | 20.04 | 20.22 | 19.97 | 20.19 | 22,360 | -0.07(-0.35%) |
Jul 25, 2013 | 20.21 | 20.26 | 19.99 | 20.26 | 12,107 | +0.01(+0.06%) |
Jul 24, 2013 | 20.26 | 20.26 | 20.13 | 20.25 | 26,284 | -0.12(-0.61%) |
Jul 23, 2013 | 20.39 | 20.39 | 20.22 | 20.37 | 23,974 | +0.01(+0.03%) |
Jul 22, 2013 | 20.24 | 20.41 | 20.18 | 20.37 | 32,627 | +0.17(+0.84%) |
Jul 19, 2013 | 20.36 | 20.36 | 20.02 | 20.20 | 33,599 | -0.12(-0.61%) |
Jul 18, 2013 | 20.16 | 20.37 | 20.16 | 20.32 | 38,605 | -0.02(-0.08%) |
Jul 17, 2013 | 20.21 | 20.42 | 20.18 | 20.34 | 173,903 | +0.17(+0.83%) |
Jul 16, 2013 | 19.96 | 20.17 | 19.95 | 20.17 | 32,625 | +0.22(+1.12%) |
Jul 15, 2013 | 20.02 | 20.03 | 19.92 | 19.95 | 21,535 | +0.09(+0.45%) |
Jul 12, 2013 | 19.73 | 19.89 | 19.55 | 19.86 | 21,033 | +0.10(+0.53%) |
Jul 11, 2013 | 19.58 | 19.75 | 19.46 | 19.75 | 11,363 | +0.40(+2.09%) |
Jul 10, 2013 | 19.26 | 19.35 | 19.22 | 19.35 | 19,576 | -0.04(-0.20%) |
Jul 09, 2013 | 19.06 | 19.43 | 19.26 | 19.39 | 27,233 | +0.12(+0.64%) |
Jul 08, 2013 | 19.23 | 19.39 | 19.17 | 19.26 | 24,356 | +0.08(+0.41%) |
Jul 05, 2013 | 19.37 | 19.37 | 19.04 | 19.19 | 15,753 | -0.18(-0.94%) |
Jul 03, 2013 | 19.31 | 19.51 | 19.22 | 19.37 | 10,372 | +0.02(+0.10%) |
Jul 02, 2013 | 19.48 | 19.66 | 19.19 | 19.35 | 20,571 | -0.08(-0.44%) |
Jul 01, 2013 | 19.49 | 19.62 | 19.34 | 19.43 | 25,040 | -0.01(-0.03%) |
Jun 28, 2013 | 18.94 | 19.44 | 18.94 | 19.44 | 128,818 | +0.44(+2.30%) |
Jun 27, 2013 | 18.70 | 19.07 | 18.70 | 19.00 | 30,090 | +0.35(+1.89%) |
Jun 26, 2013 | 18.58 | 18.68 | 18.54 | 18.65 | 134,300 | +0.23(+1.24%) |
Jun 25, 2013 | 18.30 | 18.44 | 18.27 | 18.42 | 19,114 | +0.29(+1.58%) |
Jun 24, 2013 | 18.27 | 18.49 | 18.03 | 18.14 | 47,242 | -0.69(-3.67%) |
Jun 21, 2013 | 18.69 | 19.06 | 18.36 | 18.83 | 74,634 | +0.12(+0.66%) |
Jun 20, 2013 | 19.15 | 19.15 | 18.53 | 18.70 | 55,519 | -0.58(-3.01%) |
Jun 19, 2013 | 19.62 | 19.62 | 19.27 | 19.28 | 19,346 | -0.59(-2.95%) |
Jun 18, 2013 | 19.86 | 19.88 | 19.79 | 19.87 | 31,139 | +0.05(+0.26%) |
Jun 17, 2013 | 19.76 | 19.83 | 19.71 | 19.82 | 115,427 | +0.23(+1.20%) |
Jun 14, 2013 | 19.77 | 19.82 | 19.49 | 19.58 | 32,983 | +0.07(+0.37%) |
Jun 13, 2013 | 19.16 | 19.54 | 19.16 | 19.51 | 28,155 | +0.28(+1.46%) |
Jun 12, 2013 | 19.69 | 19.69 | 19.23 | 19.23 | 15,003 | -0.25(-1.27%) |
Jun 11, 2013 | 19.58 | 19.62 | 19.29 | 19.48 | 10,354 | -0.36(-1.81%) |
Jun 10, 2013 | 19.97 | 20.16 | 19.84 | 19.84 | 14,348 | -0.12(-0.62%) |
Jun 07, 2013 | 19.75 | 19.97 | 19.75 | 19.96 | 6,619 | +0.12(+0.59%) |
Jun 06, 2013 | 19.92 | 19.92 | 19.72 | 19.84 | 27,342 | -0.23(-1.16%) |
Jun 05, 2013 | 20.01 | 20.20 | 20.01 | 20.08 | 13,983 | -0.08(-0.39%) |
Jun 04, 2013 | 20.25 | 20.25 | 20.09 | 20.16 | 28,626 | -0.05(-0.26%) |
Jun 03, 2013 | 20.23 | 20.59 | 20.16 | 20.21 | 87,245 | -0.20(-0.99%) |
May 31, 2013 | 20.59 | 20.62 | 20.20 | 20.41 | 17,626 | -0.41(-1.97%) |
May 30, 2013 | 20.74 | 20.85 | 20.63 | 20.82 | 4,132 | +0.04(+0.21%) |
May 29, 2013 | 21.27 | 21.50 | 20.52 | 20.78 | 26,166 | -0.73(-3.38%) |
May 28, 2013 | 21.43 | 21.67 | 21.30 | 21.51 | 17,879 | +0.20(+0.94%) |
May 24, 2013 | 21.47 | 21.47 | 21.23 | 21.31 | 5,829 | -0.37(-1.70%) |
May 23, 2013 | 21.40 | 21.75 | 21.40 | 21.68 | 17,229 | -0.01(-0.03%) |
May 22, 2013 | 21.77 | 21.94 | 21.54 | 21.68 | 218,950 | +0.23(+1.09%) |
May 21, 2013 | 21.62 | 21.62 | 21.15 | 21.45 | 27,888 | -0.14(-0.63%) |
May 20, 2013 | 21.58 | 21.58 | 21.33 | 21.58 | 4,670 | +0.06(+0.27%) |
May 17, 2013 | 21.58 | 21.58 | 21.35 | 21.53 | 8,614 | -0.02(-0.09%) |
May 16, 2013 | 21.43 | 21.57 | 21.43 | 21.55 | 8,160 | +0.00(+0.00%) |
May 15, 2013 | 21.40 | 21.56 | 21.33 | 21.55 | 4,097 | +0.14(+0.65%) |
May 13, 2013 | 21.68 | 21.68 | 21.41 | 21.41 | 14,261 | -0.37(-1.72%) |
May 10, 2013 | 21.67 | 21.90 | 21.60 | 21.78 | 11,292 | -0.14(-0.62%) |
May 09, 2013 | 21.86 | 21.92 | 21.86 | 21.92 | 1,320 | -0.05(-0.24%) |
May 08, 2013 | 21.62 | 21.97 | 21.62 | 21.97 | 11,797 | +0.14(+0.66%) |
May 07, 2013 | 21.86 | 21.98 | 21.69 | 21.83 | 12,810 | +0.14(+0.66%) |
May 06, 2013 | 21.43 | 21.68 | 21.32 | 21.68 | 10,697 | +0.23(+1.06%) |
May 03, 2013 | 21.49 | 21.62 | 21.34 | 21.45 | 19,149 | +0.22(+1.04%) |
May 02, 2013 | 21.23 | 21.29 | 21.06 | 21.23 | 5,864 | +0.16(+0.74%) |
May 01, 2013 | 20.94 | 21.10 | 20.87 | 21.08 | 10,588 | -0.14(-0.68%) |
Apr 30, 2013 | 21.13 | 21.23 | 21.13 | 21.22 | 5,508 | +0.30(+1.43%) |
Apr 29, 2013 | 20.82 | 20.92 | 20.73 | 20.92 | 14,572 | +0.20(+0.94%) |
Apr 26, 2013 | 20.67 | 20.73 | 20.72 | 20.72 | 10,139 | -0.01(-0.03%) |
Apr 25, 2013 | 20.82 | 20.86 | 20.60 | 20.73 | 11,046 | +0.16(+0.79%) |
Apr 24, 2013 | 20.63 | 20.76 | 20.40 | 20.57 | 12,379 | +0.20(+0.99%) |
Apr 23, 2013 | 20.28 | 20.40 | 20.35 | 20.37 | 11,572 | -0.07(-0.32%) |
Apr 22, 2013 | 20.28 | 20.44 | 20.18 | 20.43 | 12,135 | +0.01(+0.03%) |
Apr 19, 2013 | 20.17 | 20.42 | 20.10 | 20.42 | 10,458 | +0.21(+1.03%) |
Apr 18, 2013 | 20.38 | 20.38 | 20.18 | 20.22 | 23,199 | -0.01(-0.03%) |
Apr 17, 2013 | 20.93 | 20.93 | 19.99 | 20.22 | 31,630 | -0.77(-3.65%) |
Apr 16, 2013 | 21.20 | 21.44 | 20.98 | 20.99 | 28,787 | +0.06(+0.30%) |
Apr 15, 2013 | 21.00 | 21.10 | 20.93 | 20.93 | 71,111 | -0.51(-2.40%) |
Apr 12, 2013 | 21.32 | 21.44 | 21.32 | 21.44 | 383 | -0.12(-0.57%) |
Apr 11, 2013 | 21.47 | 21.59 | 21.45 | 21.57 | 4,618 | +0.08(+0.39%) |
Apr 10, 2013 | 21.35 | 22.11 | 21.35 | 21.48 | 43,032 | +0.07(+0.30%) |
Apr 09, 2013 | 21.17 | 21.43 | 21.17 | 21.42 | 15,328 | +0.27(+1.26%) |
Apr 08, 2013 | 21.09 | 21.15 | 21.01 | 21.15 | 13,684 | +0.08(+0.40%) |
Apr 05, 2013 | 20.93 | 21.08 | 20.93 | 21.06 | 15,526 | -0.16(-0.74%) |
Apr 04, 2013 | 21.36 | 21.53 | 21.17 | 21.22 | 22,460 | -0.13(-0.61%) |
Apr 03, 2013 | 21.58 | 21.58 | 21.13 | 21.35 | 118,393 | -0.26(-1.21%) |
Apr 02, 2013 | 21.51 | 21.67 | 21.46 | 21.61 | 70,704 | +0.04(+0.18%) |
Apr 01, 2013 | 21.27 | 21.67 | 21.27 | 21.57 | 67,105 | +0.21(+0.98%) |
Mar 28, 2013 | 21.23 | 21.36 | 21.23 | 21.36 | 33,342 | +0.05(+0.21%) |
Mar 27, 2013 | 21.09 | 21.33 | 21.09 | 21.32 | 62,835 | +0.03(+0.15%) |
Mar 26, 2013 | 21.23 | 21.30 | 21.12 | 21.28 | 67,061 | +0.00(+0.00%) |
Mar 25, 2013 | 21.32 | 21.42 | 21.28 | 21.28 | 41,456 | -0.03(-0.15%) |
Mar 22, 2013 | 21.36 | 21.45 | 21.32 | 21.32 | 39,652 | -0.14(-0.64%) |
Mar 21, 2013 | 21.57 | 21.58 | 21.12 | 21.45 | 34,150 | -0.02(-0.09%) |
Mar 20, 2013 | 21.68 | 21.68 | 21.34 | 21.47 | 18,478 | -0.08(-0.36%) |
Mar 19, 2013 | 21.79 | 21.79 | 21.49 | 21.55 | 16,839 | -0.35(-1.61%) |
Mar 18, 2013 | 21.91 | 21.91 | 21.85 | 21.90 | 12,053 | -0.30(-1.36%) |
Mar 15, 2013 | 22.15 | 22.28 | 22.15 | 22.21 | 13,445 | +0.07(+0.34%) |
Mar 14, 2013 | 22.06 | 22.13 | 22.03 | 22.13 | 5,683 | +0.07(+0.33%) |
Mar 13, 2013 | 22.28 | 22.30 | 21.92 | 22.06 | 35,130 | -0.33(-1.46%) |
Mar 12, 2013 | 22.39 | 22.45 | 22.37 | 22.39 | 92,549 | -0.01(-0.03%) |
Mar 11, 2013 | 22.17 | 22.50 | 22.17 | 22.39 | 34,334 | +0.03(+0.15%) |
Mar 08, 2013 | 22.47 | 22.50 | 22.30 | 22.36 | 41,895 | +0.07(+0.32%) |
Mar 07, 2013 | 22.13 | 22.35 | 22.13 | 22.29 | 24,735 | +0.05(+0.24%) |
Mar 06, 2013 | 22.07 | 22.33 | 22.07 | 22.24 | 27,710 | +0.25(+1.13%) |
Mar 05, 2013 | 22.09 | 22.26 | 21.96 | 21.99 | 19,383 | +0.15(+0.67%) |
Mar 04, 2013 | 21.85 | 21.87 | 21.66 | 21.84 | 32,855 | -0.20(-0.90%) |