Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.38 | 23.66 | 23.34 | 23.53 | 1,175,972 | -0.16(-0.68%) |
Jan 30, 2014 | 23.70 | 24.04 | 23.66 | 23.69 | 2,967,027 | +0.25(+1.08%) |
Jan 29, 2014 | 23.73 | 23.89 | 23.36 | 23.44 | 951,066 | -0.42(-1.77%) |
Jan 28, 2014 | 23.73 | 24.16 | 23.66 | 23.86 | 1,339,124 | +0.20(+0.86%) |
Jan 27, 2014 | 23.96 | 24.20 | 23.66 | 23.66 | 981,748 | -0.30(-1.27%) |
Jan 24, 2014 | 23.85 | 24.09 | 23.69 | 23.96 | 1,279,729 | +0.00(+0.00%) |
Jan 23, 2014 | 24.27 | 24.27 | 23.82 | 23.96 | 1,365,375 | -0.37(-1.53%) |
Jan 22, 2014 | 24.37 | 24.40 | 24.12 | 24.33 | 682,473 | -0.04(-0.17%) |
Jan 21, 2014 | 24.71 | 24.79 | 24.35 | 24.37 | 1,104,598 | -0.26(-1.06%) |
Jan 17, 2014 | 24.97 | 24.63 | 24.63 | 24.63 | 1,203,896 | -0.44(-1.75%) |
Jan 16, 2014 | 25.62 | 25.62 | 24.98 | 25.07 | 952,446 | -0.61(-2.36%) |
Jan 15, 2014 | 25.72 | 26.02 | 25.49 | 25.68 | 1,781,435 | -0.04(-0.16%) |
Jan 14, 2014 | 25.72 | 26.07 | 25.05 | 25.72 | 3,704,784 | -1.96(-7.07%) |
Jan 13, 2014 | 28.17 | 28.29 | 27.56 | 27.68 | 1,078,706 | -0.59(-2.09%) |
Jan 10, 2014 | 28.24 | 28.35 | 28.04 | 28.27 | 931,177 | +0.00(+0.00%) |
Jan 09, 2014 | 28.40 | 28.46 | 28.07 | 28.27 | 468,125 | -0.05(-0.18%) |
Jan 08, 2014 | 28.46 | 28.73 | 28.27 | 28.32 | 621,445 | -0.23(-0.80%) |
Jan 07, 2014 | 28.55 | 28.59 | 28.34 | 28.55 | 715,582 | +0.16(+0.56%) |
Jan 06, 2014 | 28.52 | 28.65 | 28.14 | 28.39 | 826,949 | -0.08(-0.27%) |
Jan 03, 2014 | 28.33 | 28.54 | 28.16 | 28.46 | 495,165 | +0.12(+0.42%) |
Jan 02, 2014 | 28.59 | 28.71 | 28.04 | 28.34 | 781,038 | -0.30(-1.03%) |
Dec 31, 2013 | 28.64 | 28.64 | 28.64 | 28.64 | 533,233 | +0.07(+0.24%) |
Dec 30, 2013 | 28.18 | 28.61 | 28.08 | 28.57 | 483,445 | +0.46(+1.62%) |
Dec 27, 2013 | 28.21 | 28.37 | 27.95 | 28.12 | 424,749 | -0.14(-0.51%) |
Dec 26, 2013 | 28.03 | 28.55 | 27.99 | 28.26 | 527,816 | +0.32(+1.14%) |
Dec 24, 2013 | 27.77 | 28.06 | 27.66 | 27.94 | 581,025 | +0.18(+0.64%) |
Dec 23, 2013 | 27.60 | 27.78 | 27.11 | 27.76 | 1,411,309 | +0.33(+1.20%) |
Dec 20, 2013 | 27.29 | 27.78 | 27.29 | 27.44 | 1,936,441 | +0.20(+0.74%) |
Dec 19, 2013 | 27.68 | 27.85 | 27.21 | 27.23 | 876,067 | -0.56(-2.00%) |
Dec 18, 2013 | 27.33 | 27.82 | 27.13 | 27.79 | 1,450,976 | +0.56(+2.04%) |
Dec 17, 2013 | 27.14 | 27.37 | 26.99 | 27.23 | 676,075 | +0.08(+0.28%) |
Dec 16, 2013 | 27.16 | 27.34 | 27.03 | 27.16 | 495,601 | +0.03(+0.09%) |
Dec 13, 2013 | 27.22 | 27.37 | 26.92 | 27.13 | 588,489 | +0.05(+0.19%) |
Dec 12, 2013 | 27.14 | 27.23 | 26.86 | 27.08 | 588,136 | +0.00(+0.00%) |
Dec 11, 2013 | 27.49 | 27.77 | 27.04 | 27.08 | 631,363 | -0.43(-1.56%) |
Dec 10, 2013 | 27.73 | 27.78 | 27.50 | 27.51 | 586,743 | -0.26(-0.94%) |
Dec 09, 2013 | 27.33 | 27.79 | 27.29 | 27.77 | 918,804 | +0.55(+2.01%) |
Dec 06, 2013 | 27.59 | 27.63 | 27.17 | 27.22 | 894,056 | -0.23(-0.83%) |
Dec 05, 2013 | 27.46 | 27.66 | 27.25 | 27.45 | 611,647 | -0.03(-0.12%) |
Dec 04, 2013 | 27.33 | 27.59 | 27.13 | 27.49 | 787,473 | +0.13(+0.46%) |
Dec 03, 2013 | 27.36 | 27.49 | 27.03 | 27.36 | 716,447 | -0.13(-0.46%) |
Dec 02, 2013 | 27.74 | 27.78 | 27.34 | 27.49 | 833,164 | -0.22(-0.79%) |
Nov 29, 2013 | 28.02 | 28.02 | 27.60 | 27.70 | 326,416 | -0.11(-0.39%) |
Nov 27, 2013 | 27.80 | 27.85 | 27.66 | 27.81 | 689,949 | +0.04(+0.15%) |
Nov 26, 2013 | 27.35 | 27.95 | 27.18 | 27.77 | 1,152,455 | +0.13(+0.49%) |
Nov 25, 2013 | 27.50 | 28.02 | 27.37 | 27.64 | 1,606,648 | +0.26(+0.95%) |
Nov 22, 2013 | 26.28 | 27.48 | 26.13 | 27.38 | 1,541,193 | +1.19(+4.53%) |
Nov 21, 2013 | 26.06 | 26.35 | 25.91 | 26.19 | 730,258 | +0.20(+0.78%) |
Nov 20, 2013 | 26.03 | 26.22 | 25.92 | 25.99 | 699,802 | -0.04(-0.16%) |
Nov 19, 2013 | 25.78 | 26.07 | 25.76 | 26.03 | 470,224 | +0.19(+0.72%) |
Nov 18, 2013 | 26.21 | 26.37 | 25.84 | 25.84 | 554,350 | -0.34(-1.29%) |
Nov 15, 2013 | 25.69 | 26.20 | 25.50 | 26.18 | 1,055,133 | +0.56(+2.20%) |
Nov 14, 2013 | 25.68 | 25.72 | 25.44 | 25.62 | 403,371 | -0.07(-0.26%) |
Nov 13, 2013 | 24.87 | 25.69 | 24.87 | 25.68 | 509,887 | +0.70(+2.80%) |
Nov 12, 2013 | 24.83 | 25.07 | 24.76 | 24.99 | 438,904 | +0.07(+0.27%) |
Nov 11, 2013 | 25.06 | 25.19 | 24.91 | 24.92 | 280,891 | -0.13(-0.50%) |
Nov 08, 2013 | 24.79 | 25.15 | 24.78 | 25.04 | 540,237 | +0.23(+0.92%) |
Nov 07, 2013 | 25.52 | 25.52 | 24.73 | 24.82 | 635,037 | -0.66(-2.58%) |
Nov 06, 2013 | 25.51 | 25.73 | 25.35 | 25.47 | 748,389 | +0.19(+0.77%) |
Nov 05, 2013 | 24.91 | 25.67 | 24.74 | 25.28 | 1,880,734 | +0.33(+1.32%) |
Nov 04, 2013 | 24.37 | 24.96 | 24.37 | 24.95 | 927,726 | +0.29(+1.16%) |
Nov 01, 2013 | 24.26 | 24.71 | 24.15 | 24.67 | 8,611,238 | +0.36(+1.49%) |
Oct 31, 2013 | 24.17 | 24.43 | 24.08 | 24.30 | 1,430,105 | +0.08(+0.33%) |
Oct 30, 2013 | 24.27 | 24.56 | 24.22 | 24.22 | 1,152,959 | -0.03(-0.14%) |
Oct 29, 2013 | 24.33 | 24.58 | 24.08 | 24.26 | 771,336 | -0.07(-0.29%) |
Oct 28, 2013 | 24.54 | 24.56 | 24.29 | 24.33 | 720,724 | -0.26(-1.04%) |
Oct 25, 2013 | 24.53 | 24.69 | 24.41 | 24.59 | 567,774 | +0.16(+0.66%) |
Oct 24, 2013 | 24.39 | 24.46 | 24.14 | 24.43 | 661,931 | +0.00(+0.00%) |
Oct 23, 2013 | 24.29 | 24.47 | 24.00 | 24.43 | 865,901 | +0.04(+0.17%) |
Oct 22, 2013 | 24.56 | 24.64 | 24.17 | 24.38 | 1,524,706 | -0.14(-0.57%) |
Oct 21, 2013 | 24.31 | 24.56 | 24.30 | 24.52 | 1,105,517 | +0.33(+1.36%) |
Oct 18, 2013 | 24.32 | 24.32 | 24.04 | 24.19 | 1,174,633 | +0.06(+0.26%) |
Oct 17, 2013 | 24.23 | 24.35 | 23.97 | 24.13 | 2,503,954 | -0.14(-0.59%) |
Oct 16, 2013 | 24.96 | 25.09 | 24.25 | 24.27 | 2,083,928 | -0.57(-2.30%) |
Oct 15, 2013 | 25.60 | 25.65 | 24.62 | 24.85 | 2,518,415 | -0.74(-2.88%) |
Oct 14, 2013 | 24.87 | 25.60 | 24.87 | 25.58 | 1,596,723 | +0.48(+1.93%) |
Oct 11, 2013 | 24.95 | 25.11 | 24.65 | 25.10 | 1,072,848 | -0.01(-0.03%) |
Oct 10, 2013 | 24.65 | 25.12 | 24.43 | 25.11 | 1,281,678 | +0.71(+2.90%) |
Oct 09, 2013 | 24.83 | 24.88 | 24.34 | 24.40 | 1,735,167 | -0.41(-1.66%) |
Oct 08, 2013 | 24.37 | 25.41 | 24.06 | 24.81 | 4,885,011 | +0.46(+1.90%) |
Oct 07, 2013 | 24.45 | 24.81 | 24.20 | 24.35 | 2,348,366 | -0.31(-1.26%) |
Oct 04, 2013 | 24.74 | 24.88 | 24.64 | 24.66 | 856,923 | -0.12(-0.49%) |
Oct 03, 2013 | 24.79 | 25.19 | 24.63 | 24.78 | 1,762,075 | -0.05(-0.20%) |
Oct 02, 2013 | 24.25 | 24.88 | 24.25 | 24.83 | 1,649,886 | +0.43(+1.78%) |
Oct 01, 2013 | 25.10 | 25.10 | 24.04 | 24.40 | 1,231,771 | -0.11(-0.45%) |
Sep 30, 2013 | 24.11 | 24.62 | 23.75 | 24.51 | 1,973,977 | +0.14(+0.57%) |
Sep 27, 2013 | 24.30 | 24.46 | 24.22 | 24.37 | 1,004,290 | +0.05(+0.21%) |
Sep 26, 2013 | 24.11 | 24.37 | 24.03 | 24.32 | 906,517 | +0.32(+1.31%) |
Sep 25, 2013 | 23.79 | 24.16 | 23.69 | 24.01 | 1,355,817 | +0.32(+1.35%) |
Sep 24, 2013 | 23.42 | 23.75 | 23.30 | 23.69 | 1,119,272 | +0.27(+1.13%) |
Sep 23, 2013 | 23.50 | 23.51 | 23.16 | 23.42 | 595,966 | -0.10(-0.41%) |
Sep 20, 2013 | 23.57 | 23.74 | 23.44 | 23.52 | 1,400,331 | -0.03(-0.12%) |
Sep 19, 2013 | 23.52 | 23.67 | 23.30 | 23.55 | 1,836,332 | +0.05(+0.20%) |
Sep 18, 2013 | 23.36 | 23.61 | 23.16 | 23.50 | 1,335,469 | +0.20(+0.85%) |
Sep 17, 2013 | 23.63 | 23.74 | 23.30 | 23.30 | 1,121,543 | -0.26(-1.09%) |
Sep 16, 2013 | 23.85 | 23.86 | 23.55 | 23.56 | 759,225 | -0.02(-0.07%) |
Sep 13, 2013 | 23.72 | 23.86 | 23.34 | 23.58 | 1,245,926 | -0.05(-0.20%) |
Sep 12, 2013 | 23.73 | 24.01 | 23.58 | 23.62 | 1,015,828 | -0.17(-0.72%) |
Sep 11, 2013 | 24.21 | 24.22 | 23.77 | 23.79 | 972,853 | -0.38(-1.58%) |
Sep 10, 2013 | 24.08 | 24.35 | 23.99 | 24.18 | 642,461 | +0.18(+0.77%) |
Sep 09, 2013 | 24.01 | 24.10 | 23.91 | 23.99 | 648,237 | +0.09(+0.37%) |
Sep 06, 2013 | 24.35 | 24.35 | 23.70 | 23.90 | 724,555 | -0.27(-1.11%) |
Sep 05, 2013 | 24.32 | 24.35 | 24.08 | 24.17 | 404,845 | -0.05(-0.23%) |
Sep 04, 2013 | 24.16 | 24.41 | 24.06 | 24.23 | 487,599 | +0.16(+0.65%) |
Sep 03, 2013 | 23.97 | 24.14 | 23.86 | 24.07 | 467,350 | +0.42(+1.78%) |
Aug 30, 2013 | 23.87 | 24.04 | 23.63 | 23.65 | 553,857 | -0.23(-0.95%) |
Aug 29, 2013 | 23.82 | 24.11 | 23.82 | 23.88 | 571,437 | -0.05(-0.19%) |
Aug 28, 2013 | 23.59 | 24.01 | 23.59 | 23.93 | 876,163 | +0.22(+0.92%) |
Aug 27, 2013 | 23.76 | 24.06 | 23.63 | 23.71 | 914,482 | -0.35(-1.47%) |
Aug 26, 2013 | 24.29 | 24.52 | 24.04 | 24.06 | 1,205,162 | +0.02(+0.07%) |
Aug 23, 2013 | 23.69 | 24.12 | 23.48 | 24.04 | 1,901,538 | +0.39(+1.64%) |
Aug 22, 2013 | 23.56 | 23.74 | 23.52 | 23.66 | 564,078 | +0.11(+0.48%) |
Aug 21, 2013 | 23.46 | 23.72 | 23.42 | 23.54 | 680,662 | +0.03(+0.14%) |
Aug 20, 2013 | 23.50 | 23.76 | 23.50 | 23.51 | 615,717 | +0.04(+0.18%) |
Aug 19, 2013 | 23.35 | 23.69 | 23.27 | 23.47 | 554,551 | +0.12(+0.52%) |
Aug 16, 2013 | 23.34 | 23.62 | 23.27 | 23.34 | 724,424 | -0.12(-0.50%) |
Aug 15, 2013 | 23.69 | 23.79 | 23.46 | 23.46 | 571,908 | -0.50(-2.09%) |
Aug 14, 2013 | 24.14 | 24.14 | 23.93 | 23.96 | 534,215 | -0.17(-0.71%) |
Aug 13, 2013 | 24.04 | 24.18 | 24.01 | 24.14 | 839,524 | +0.04(+0.17%) |
Aug 12, 2013 | 23.96 | 24.15 | 23.92 | 24.09 | 523,142 | +0.06(+0.25%) |
Aug 09, 2013 | 23.98 | 24.14 | 23.86 | 24.03 | 559,897 | +0.05(+0.19%) |
Aug 08, 2013 | 24.43 | 24.43 | 23.93 | 23.99 | 766,091 | -0.34(-1.38%) |
Aug 07, 2013 | 24.42 | 24.73 | 24.30 | 24.32 | 908,106 | -0.21(-0.87%) |
Aug 06, 2013 | 24.64 | 24.75 | 24.39 | 24.54 | 544,563 | -0.22(-0.90%) |
Aug 05, 2013 | 24.52 | 25.04 | 24.39 | 24.76 | 872,981 | +0.24(+0.99%) |
Aug 02, 2013 | 24.44 | 24.59 | 24.33 | 24.52 | 723,185 | +0.07(+0.28%) |
Aug 01, 2013 | 24.39 | 24.51 | 24.36 | 24.45 | 1,222,193 | +0.27(+1.11%) |
Jul 31, 2013 | 24.35 | 24.48 | 24.18 | 24.18 | 555,400 | -0.12(-0.50%) |
Jul 30, 2013 | 24.17 | 24.36 | 24.06 | 24.30 | 838,378 | +0.27(+1.14%) |
Jul 29, 2013 | 24.07 | 24.14 | 23.87 | 24.03 | 562,918 | -0.04(-0.17%) |
Jul 26, 2013 | 24.04 | 24.16 | 23.90 | 24.07 | 913,040 | -0.16(-0.66%) |
Jul 25, 2013 | 24.24 | 24.33 | 24.03 | 24.23 | 997,820 | +0.04(+0.16%) |
Jul 24, 2013 | 24.34 | 24.42 | 24.15 | 24.19 | 518,725 | -0.08(-0.31%) |
Jul 23, 2013 | 24.43 | 24.43 | 24.22 | 24.27 | 631,176 | -0.03(-0.14%) |
Jul 22, 2013 | 24.41 | 24.56 | 24.24 | 24.30 | 711,879 | -0.08(-0.34%) |
Jul 19, 2013 | 24.35 | 24.53 | 24.16 | 24.39 | 876,368 | +0.00(+0.00%) |
Jul 18, 2013 | 24.33 | 24.56 | 24.17 | 24.39 | 603,869 | +0.14(+0.60%) |
Jul 17, 2013 | 24.56 | 24.62 | 24.19 | 24.24 | 708,492 | -0.14(-0.58%) |
Jul 16, 2013 | 24.85 | 24.93 | 24.37 | 24.38 | 1,056,496 | -0.48(-1.94%) |
Jul 15, 2013 | 24.84 | 24.95 | 24.66 | 24.87 | 1,108,725 | +0.12(+0.49%) |
Jul 12, 2013 | 24.61 | 25.17 | 24.57 | 24.75 | 1,060,646 | +0.18(+0.72%) |
Jul 11, 2013 | 24.76 | 24.76 | 24.34 | 24.57 | 1,568,601 | +0.21(+0.86%) |
Jul 10, 2013 | 23.74 | 24.60 | 23.73 | 24.36 | 2,248,103 | +0.23(+0.96%) |
Jul 09, 2013 | 25.06 | 25.30 | 23.48 | 24.13 | 4,903,892 | +0.89(+3.82%) |
Jul 08, 2013 | 23.45 | 23.53 | 22.84 | 23.24 | 1,161,186 | -0.12(-0.50%) |
Jul 05, 2013 | 22.92 | 23.39 | 22.92 | 23.36 | 684,389 | +0.71(+3.12%) |
Jul 03, 2013 | 22.50 | 22.67 | 22.26 | 22.65 | 856,657 | -0.05(-0.22%) |
Jul 02, 2013 | 23.16 | 23.44 | 22.58 | 22.70 | 2,535,906 | -0.61(-2.63%) |
Jul 01, 2013 | 23.13 | 23.48 | 22.99 | 23.32 | 1,023,455 | +0.35(+1.54%) |
Jun 28, 2013 | 22.47 | 23.27 | 22.37 | 22.96 | 915,431 | +0.38(+1.69%) |
Jun 27, 2013 | 22.16 | 22.60 | 22.10 | 22.58 | 878,534 | +0.57(+2.60%) |
Jun 26, 2013 | 22.03 | 22.15 | 21.87 | 22.01 | 655,085 | +0.18(+0.85%) |
Jun 25, 2013 | 21.63 | 21.87 | 21.39 | 21.82 | 738,333 | +0.41(+1.90%) |
Jun 24, 2013 | 21.07 | 21.55 | 20.76 | 21.42 | 995,471 | +0.19(+0.89%) |
Jun 21, 2013 | 21.41 | 21.42 | 21.05 | 21.23 | 976,611 | -0.06(-0.28%) |
Jun 20, 2013 | 21.47 | 21.69 | 21.21 | 21.29 | 588,068 | -0.47(-2.16%) |
Jun 19, 2013 | 22.11 | 22.12 | 21.65 | 21.76 | 645,140 | -0.32(-1.45%) |
Jun 18, 2013 | 21.86 | 22.13 | 21.82 | 22.07 | 362,633 | +0.22(+1.02%) |
Jun 17, 2013 | 22.01 | 22.12 | 21.72 | 21.85 | 430,393 | +0.04(+0.17%) |
Jun 14, 2013 | 21.91 | 21.99 | 21.69 | 21.81 | 460,253 | -0.15(-0.67%) |
Jun 13, 2013 | 21.66 | 22.05 | 21.48 | 21.96 | 482,560 | +0.33(+1.51%) |
Jun 12, 2013 | 22.03 | 22.03 | 21.55 | 21.63 | 752,250 | -0.22(-1.00%) |
Jun 11, 2013 | 22.09 | 22.21 | 21.85 | 21.85 | 1,091,429 | -0.56(-2.51%) |
Jun 10, 2013 | 22.13 | 22.44 | 22.04 | 22.42 | 981,680 | +0.34(+1.56%) |
Jun 07, 2013 | 21.80 | 22.08 | 21.73 | 22.07 | 570,232 | +0.38(+1.76%) |
Jun 06, 2013 | 21.46 | 21.69 | 21.34 | 21.69 | 1,122,789 | +0.07(+0.33%) |
Jun 05, 2013 | 22.07 | 22.21 | 21.55 | 21.62 | 685,419 | -0.52(-2.37%) |
Jun 04, 2013 | 22.14 | 22.45 | 21.93 | 22.14 | 713,921 | +0.00(+0.00%) |
Jun 03, 2013 | 22.09 | 22.22 | 21.93 | 22.14 | 1,107,265 | +0.16(+0.71%) |
May 31, 2013 | 22.15 | 22.31 | 21.98 | 21.99 | 655,718 | -0.24(-1.06%) |
May 30, 2013 | 22.39 | 22.62 | 22.21 | 22.22 | 774,515 | -0.14(-0.62%) |
May 29, 2013 | 22.18 | 22.55 | 22.02 | 22.36 | 593,839 | +0.01(+0.04%) |
May 28, 2013 | 22.22 | 22.78 | 22.17 | 22.35 | 816,377 | +0.44(+1.99%) |
May 24, 2013 | 21.59 | 22.00 | 21.45 | 21.92 | 1,260,961 | +0.08(+0.37%) |
May 23, 2013 | 21.92 | 22.12 | 21.74 | 21.84 | 1,060,483 | -0.27(-1.22%) |
May 22, 2013 | 22.35 | 22.68 | 21.94 | 22.10 | 765,476 | -0.26(-1.16%) |
May 21, 2013 | 21.87 | 22.44 | 21.81 | 22.36 | 744,624 | +0.47(+2.15%) |
May 20, 2013 | 22.02 | 22.12 | 21.81 | 21.89 | 507,525 | -0.22(-0.99%) |
May 17, 2013 | 21.83 | 22.13 | 21.73 | 22.11 | 757,605 | +0.43(+1.98%) |
May 16, 2013 | 21.69 | 21.97 | 21.45 | 21.68 | 1,195,189 | -0.02(-0.10%) |
May 15, 2013 | 21.71 | 21.92 | 21.50 | 21.71 | 871,630 | +0.39(+1.83%) |
May 13, 2013 | 21.15 | 21.39 | 21.15 | 21.31 | 557,527 | +0.05(+0.22%) |
May 10, 2013 | 21.10 | 21.42 | 21.10 | 21.27 | 687,593 | +0.19(+0.92%) |
May 09, 2013 | 21.26 | 21.34 | 21.05 | 21.08 | 389,055 | -0.21(-0.97%) |
May 08, 2013 | 21.28 | 21.44 | 21.06 | 21.28 | 813,191 | -0.10(-0.45%) |
May 07, 2013 | 20.97 | 21.42 | 20.90 | 21.38 | 912,870 | +0.41(+1.94%) |
May 06, 2013 | 20.82 | 21.00 | 20.80 | 20.97 | 948,521 | +0.14(+0.67%) |
May 03, 2013 | 20.49 | 20.94 | 20.28 | 20.83 | 1,493,405 | +0.55(+2.73%) |
May 02, 2013 | 20.09 | 20.29 | 19.95 | 20.28 | 771,329 | +0.25(+1.26%) |
May 01, 2013 | 20.06 | 20.12 | 19.81 | 20.03 | 1,279,959 | -0.04(-0.19%) |
Apr 30, 2013 | 19.84 | 20.09 | 19.82 | 20.06 | 738,841 | +0.21(+1.06%) |
Apr 29, 2013 | 19.79 | 20.14 | 19.71 | 19.85 | 574,082 | +0.17(+0.85%) |
Apr 26, 2013 | 19.85 | 19.90 | 19.67 | 19.69 | 706,345 | -0.21(-1.06%) |
Apr 25, 2013 | 19.50 | 20.13 | 19.46 | 19.90 | 858,218 | +0.41(+2.11%) |
Apr 24, 2013 | 19.83 | 19.84 | 19.41 | 19.48 | 658,666 | -0.32(-1.59%) |
Apr 23, 2013 | 19.50 | 19.81 | 19.48 | 19.80 | 879,794 | +0.44(+2.28%) |
Apr 22, 2013 | 19.36 | 19.41 | 19.01 | 19.36 | 1,000,728 | +0.05(+0.26%) |
Apr 19, 2013 | 18.66 | 19.36 | 18.61 | 19.31 | 1,784,643 | +0.25(+1.30%) |
Apr 18, 2013 | 19.58 | 19.61 | 19.00 | 19.06 | 993,154 | -0.49(-2.51%) |
Apr 17, 2013 | 19.85 | 19.90 | 19.16 | 19.55 | 1,391,483 | -0.36(-1.81%) |
Apr 16, 2013 | 20.15 | 20.16 | 19.53 | 19.91 | 4,018,866 | +1.13(+5.99%) |
Apr 15, 2013 | 19.35 | 19.47 | 18.72 | 18.79 | 1,923,442 | -0.67(-3.45%) |
Apr 12, 2013 | 19.43 | 19.66 | 19.25 | 19.46 | 1,211,796 | -0.05(-0.24%) |
Apr 11, 2013 | 19.28 | 19.60 | 19.18 | 19.50 | 2,164,332 | +0.15(+0.78%) |
Apr 10, 2013 | 18.69 | 19.48 | 18.69 | 19.35 | 1,634,992 | +0.74(+3.97%) |
Apr 09, 2013 | 18.53 | 18.72 | 18.43 | 18.61 | 636,333 | +0.08(+0.41%) |
Apr 08, 2013 | 18.12 | 18.55 | 18.04 | 18.54 | 874,837 | +0.41(+2.25%) |
Apr 05, 2013 | 18.07 | 18.18 | 17.99 | 18.13 | 884,523 | -0.20(-1.08%) |
Apr 04, 2013 | 18.27 | 18.44 | 18.22 | 18.33 | 676,285 | +0.06(+0.32%) |
Apr 03, 2013 | 18.34 | 18.54 | 18.23 | 18.27 | 943,773 | -0.04(-0.23%) |
Apr 02, 2013 | 18.41 | 18.54 | 18.28 | 18.31 | 433,324 | +0.02(+0.09%) |
Apr 01, 2013 | 18.61 | 18.70 | 18.18 | 18.30 | 859,841 | -0.34(-1.83%) |
Mar 28, 2013 | 18.83 | 18.83 | 18.61 | 18.64 | 593,018 | -0.18(-0.98%) |
Mar 27, 2013 | 18.58 | 18.94 | 18.58 | 18.82 | 868,451 | +0.07(+0.38%) |
Mar 26, 2013 | 19.08 | 19.14 | 18.72 | 18.75 | 717,122 | -0.31(-1.65%) |
Mar 25, 2013 | 19.35 | 19.44 | 18.93 | 19.06 | 782,529 | -0.30(-1.56%) |
Mar 22, 2013 | 19.24 | 19.45 | 19.14 | 19.37 | 1,444,971 | +0.29(+1.49%) |
Mar 21, 2013 | 18.77 | 19.13 | 18.74 | 19.08 | 1,708,026 | +0.16(+0.84%) |
Mar 20, 2013 | 18.60 | 18.92 | 18.55 | 18.92 | 724,649 | +0.42(+2.29%) |
Mar 19, 2013 | 18.48 | 18.55 | 18.32 | 18.50 | 1,405,494 | -0.00(-0.02%) |
Mar 18, 2013 | 18.50 | 18.61 | 18.38 | 18.50 | 665,645 | -0.12(-0.63%) |
Mar 15, 2013 | 18.83 | 18.99 | 18.53 | 18.62 | 1,290,713 | -0.26(-1.36%) |
Mar 14, 2013 | 18.53 | 18.92 | 18.49 | 18.87 | 1,149,441 | +0.44(+2.39%) |
Mar 13, 2013 | 18.04 | 18.54 | 17.95 | 18.43 | 1,176,063 | +0.42(+2.33%) |
Mar 12, 2013 | 18.07 | 18.12 | 17.92 | 18.01 | 680,477 | -0.07(-0.39%) |
Mar 11, 2013 | 18.10 | 18.23 | 17.98 | 18.09 | 554,073 | -0.11(-0.62%) |
Mar 08, 2013 | 18.42 | 18.43 | 18.12 | 18.20 | 936,790 | -0.11(-0.60%) |
Mar 07, 2013 | 18.42 | 18.50 | 18.27 | 18.31 | 541,816 | -0.09(-0.50%) |
Mar 06, 2013 | 18.32 | 18.40 | 18.17 | 18.40 | 937,109 | +0.09(+0.48%) |
Mar 05, 2013 | 18.04 | 18.41 | 18.04 | 18.31 | 1,530,832 | +0.32(+1.80%) |
Mar 04, 2013 | 17.87 | 18.13 | 17.86 | 17.99 | 1,360,702 | +0.08(+0.47%) |
Mar 01, 2013 | 17.64 | 17.92 | 17.63 | 17.91 | 1,528,522 | +0.21(+1.16%) |
Feb 28, 2013 | 17.82 | 17.89 | 17.69 | 17.70 | 1,200,565 | -0.11(-0.64%) |
Feb 27, 2013 | 17.76 | 18.06 | 17.74 | 17.81 | 779,292 | +0.08(+0.47%) |
Feb 26, 2013 | 17.75 | 17.87 | 17.54 | 17.73 | 927,952 | +0.05(+0.31%) |
Feb 25, 2013 | 18.01 | 18.05 | 17.66 | 17.67 | 722,884 | -0.25(-1.38%) |
Feb 22, 2013 | 18.08 | 18.08 | 17.71 | 17.92 | 920,282 | -0.06(-0.33%) |
Feb 21, 2013 | 18.33 | 18.61 | 17.89 | 17.98 | 1,813,253 | -0.39(-2.10%) |
Feb 20, 2013 | 18.84 | 18.91 | 18.25 | 18.37 | 2,296,651 | -0.52(-2.73%) |
Feb 19, 2013 | 18.06 | 19.13 | 17.71 | 18.88 | 5,006,873 | +0.89(+4.94%) |
Feb 15, 2013 | 17.96 | 18.27 | 17.85 | 17.99 | 1,534,639 | +0.09(+0.52%) |
Feb 14, 2013 | 18.04 | 18.10 | 17.88 | 17.90 | 1,592,739 | -0.12(-0.67%) |
Feb 13, 2013 | 18.29 | 18.33 | 17.97 | 18.02 | 1,334,608 | -0.25(-1.38%) |
Feb 12, 2013 | 18.25 | 18.43 | 18.15 | 18.27 | 566,514 | +0.02(+0.12%) |
Feb 11, 2013 | 18.10 | 18.29 | 18.01 | 18.25 | 685,501 | +0.12(+0.65%) |
Feb 08, 2013 | 18.05 | 18.17 | 17.95 | 18.14 | 527,964 | +0.11(+0.63%) |
Feb 07, 2013 | 18.01 | 18.08 | 17.79 | 18.02 | 644,390 | +0.00(+0.02%) |
Feb 06, 2013 | 17.78 | 18.10 | 17.57 | 18.02 | 1,313,079 | +0.20(+1.11%) |
Feb 04, 2013 | 18.00 | 18.24 | 17.81 | 17.82 | 841,290 | -0.23(-1.28%) |