Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.57 | 23.74 | 23.57 | 23.64 | 20,033 | -0.33(-1.37%) |
Jan 30, 2014 | 23.95 | 24.00 | 23.90 | 23.96 | 15,132 | +0.13(+0.53%) |
Jan 29, 2014 | 23.94 | 23.98 | 23.78 | 23.84 | 21,550 | -0.29(-1.19%) |
Jan 28, 2014 | 23.97 | 24.17 | 23.97 | 24.12 | 23,750 | +0.17(+0.70%) |
Jan 27, 2014 | 24.07 | 24.07 | 23.84 | 23.96 | 28,614 | -0.06(-0.23%) |
Jan 24, 2014 | 24.24 | 24.38 | 24.01 | 24.01 | 32,559 | -0.39(-1.58%) |
Jan 23, 2014 | 24.57 | 24.57 | 24.33 | 24.40 | 78,808 | -0.39(-1.59%) |
Jan 22, 2014 | 24.78 | 24.80 | 24.71 | 24.79 | 32,031 | +0.09(+0.38%) |
Jan 21, 2014 | 24.84 | 24.84 | 24.61 | 24.70 | 35,797 | -0.03(-0.12%) |
Jan 17, 2014 | 24.75 | 24.73 | 24.73 | 24.73 | 9,571 | +0.14(+0.55%) |
Jan 16, 2014 | 24.56 | 24.62 | 24.51 | 24.59 | 22,319 | -0.05(-0.22%) |
Jan 15, 2014 | 24.63 | 24.67 | 24.54 | 24.65 | 43,126 | +0.02(+0.08%) |
Jan 14, 2014 | 24.63 | 24.63 | 24.49 | 24.63 | 56,259 | +0.11(+0.46%) |
Jan 13, 2014 | 24.64 | 24.72 | 24.48 | 24.51 | 34,795 | -0.24(-0.97%) |
Jan 10, 2014 | 24.60 | 24.75 | 24.51 | 24.75 | 85,410 | +0.24(+0.98%) |
Jan 09, 2014 | 24.63 | 24.63 | 24.44 | 24.51 | 22,862 | -0.01(-0.03%) |
Jan 08, 2014 | 24.59 | 24.59 | 24.50 | 24.52 | 13,483 | -0.12(-0.49%) |
Jan 07, 2014 | 24.59 | 24.64 | 24.57 | 24.64 | 22,841 | +0.05(+0.21%) |
Jan 06, 2014 | 24.58 | 24.63 | 24.57 | 24.59 | 22,604 | -0.03(-0.10%) |
Jan 03, 2014 | 24.62 | 24.67 | 24.54 | 24.61 | 18,680 | +0.10(+0.41%) |
Jan 02, 2014 | 24.83 | 24.85 | 24.50 | 24.51 | 14,317 | -0.48(-1.93%) |
Dec 31, 2013 | 24.97 | 24.99 | 24.99 | 24.99 | 19,293 | +0.11(+0.43%) |
Dec 30, 2013 | 24.85 | 24.90 | 24.67 | 24.89 | 40,160 | +0.33(+1.36%) |
Dec 27, 2013 | 24.67 | 24.67 | 24.55 | 24.55 | 32,448 | +0.00(+0.01%) |
Dec 26, 2013 | 24.40 | 24.56 | 24.40 | 24.55 | 25,207 | +0.21(+0.87%) |
Dec 24, 2013 | 24.37 | 24.40 | 24.30 | 24.34 | 22,488 | -0.09(-0.38%) |
Dec 23, 2013 | 24.34 | 24.48 | 24.34 | 24.43 | 25,138 | +0.17(+0.72%) |
Dec 20, 2013 | 24.14 | 24.28 | 24.14 | 24.26 | 46,383 | +0.19(+0.81%) |
Dec 19, 2013 | 24.06 | 24.10 | 23.99 | 24.06 | 45,855 | -0.02(-0.08%) |
Dec 18, 2013 | 23.94 | 24.24 | 23.86 | 24.08 | 26,322 | +0.31(+1.30%) |
Dec 17, 2013 | 23.76 | 23.79 | 23.65 | 23.77 | 21,372 | -0.18(-0.76%) |
Dec 16, 2013 | 23.99 | 24.07 | 23.94 | 23.96 | 20,120 | +0.02(+0.10%) |
Dec 13, 2013 | 23.88 | 23.93 | 23.82 | 23.93 | 22,643 | +0.01(+0.03%) |
Dec 12, 2013 | 23.95 | 23.96 | 23.82 | 23.92 | 34,773 | -0.05(-0.22%) |
Dec 11, 2013 | 24.26 | 24.26 | 23.94 | 23.98 | 32,616 | -0.30(-1.22%) |
Dec 10, 2013 | 24.26 | 24.32 | 24.23 | 24.27 | 14,520 | +0.00(+0.00%) |
Dec 09, 2013 | 24.26 | 24.29 | 24.19 | 24.27 | 14,787 | -0.11(-0.46%) |
Dec 06, 2013 | 24.29 | 24.42 | 24.29 | 24.38 | 19,174 | +0.22(+0.90%) |
Dec 05, 2013 | 24.16 | 24.23 | 24.13 | 24.17 | 18,414 | -0.20(-0.81%) |
Dec 04, 2013 | 24.32 | 24.38 | 24.20 | 24.36 | 12,942 | -0.02(-0.08%) |
Dec 03, 2013 | 24.41 | 24.53 | 24.30 | 24.38 | 21,342 | -0.11(-0.47%) |
Dec 02, 2013 | 24.69 | 24.69 | 24.50 | 24.50 | 18,829 | -0.26(-1.04%) |
Nov 29, 2013 | 24.81 | 24.85 | 24.75 | 24.75 | 9,129 | -0.07(-0.27%) |
Nov 27, 2013 | 24.89 | 24.89 | 24.75 | 24.82 | 37,843 | +0.16(+0.64%) |
Nov 26, 2013 | 24.60 | 24.69 | 24.60 | 24.66 | 23,116 | +0.01(+0.05%) |
Nov 25, 2013 | 24.65 | 24.71 | 24.62 | 24.65 | 32,541 | -0.22(-0.87%) |
Nov 22, 2013 | 24.78 | 24.87 | 24.75 | 24.87 | 13,692 | +0.04(+0.16%) |
Nov 21, 2013 | 24.77 | 24.83 | 24.73 | 24.83 | 10,404 | -0.05(-0.21%) |
Nov 20, 2013 | 25.02 | 25.02 | 24.83 | 24.88 | 22,494 | -0.21(-0.85%) |
Nov 19, 2013 | 25.12 | 25.20 | 25.08 | 25.09 | 58,697 | -0.11(-0.43%) |
Nov 18, 2013 | 25.35 | 25.39 | 25.20 | 25.20 | 8,925 | -0.15(-0.60%) |
Nov 15, 2013 | 25.24 | 25.39 | 25.18 | 25.35 | 43,506 | +0.38(+1.50%) |
Nov 14, 2013 | 24.89 | 25.02 | 24.89 | 24.98 | 41,831 | +0.23(+0.93%) |
Nov 12, 2013 | 24.73 | 24.81 | 24.69 | 24.75 | 7,838 | -0.01(-0.03%) |
Nov 11, 2013 | 24.73 | 24.77 | 24.73 | 24.75 | 12,736 | -0.10(-0.42%) |
Nov 08, 2013 | 24.74 | 24.86 | 24.71 | 24.86 | 10,268 | +0.15(+0.61%) |
Nov 07, 2013 | 24.77 | 24.83 | 24.71 | 24.71 | 21,953 | -0.34(-1.36%) |
Nov 06, 2013 | 25.06 | 25.10 | 25.01 | 25.05 | 15,007 | +0.04(+0.15%) |
Nov 05, 2013 | 25.00 | 25.07 | 24.98 | 25.01 | 15,142 | -0.19(-0.76%) |
Nov 04, 2013 | 25.18 | 25.21 | 25.11 | 25.20 | 45,579 | +0.08(+0.31%) |
Nov 01, 2013 | 25.12 | 25.15 | 25.02 | 25.12 | 13,828 | -0.13(-0.52%) |
Oct 31, 2013 | 25.29 | 25.32 | 25.19 | 25.25 | 28,837 | -0.03(-0.13%) |
Oct 30, 2013 | 25.41 | 25.49 | 25.21 | 25.29 | 20,509 | -0.15(-0.60%) |
Oct 29, 2013 | 25.44 | 25.47 | 25.41 | 25.44 | 18,596 | +0.03(+0.13%) |
Oct 28, 2013 | 25.45 | 25.49 | 25.41 | 25.41 | 41,462 | -0.09(-0.34%) |
Oct 25, 2013 | 25.48 | 25.50 | 25.44 | 25.49 | 10,357 | -0.03(-0.10%) |
Oct 24, 2013 | 25.54 | 25.54 | 25.49 | 25.52 | 18,722 | +0.04(+0.16%) |
Oct 23, 2013 | 25.43 | 25.51 | 25.38 | 25.48 | 26,478 | -0.26(-1.02%) |
Oct 22, 2013 | 25.63 | 25.74 | 25.63 | 25.74 | 21,971 | +0.23(+0.90%) |
Oct 21, 2013 | 25.54 | 25.56 | 25.47 | 25.51 | 8,783 | -0.00(-0.00%) |
Oct 18, 2013 | 25.52 | 25.59 | 25.50 | 25.51 | 70,731 | +0.18(+0.71%) |
Oct 17, 2013 | 25.23 | 25.33 | 25.23 | 25.33 | 17,981 | +0.26(+1.02%) |
Oct 16, 2013 | 24.94 | 25.12 | 24.94 | 25.08 | 18,992 | +0.18(+0.73%) |
Oct 15, 2013 | 24.96 | 24.97 | 24.85 | 24.90 | 19,535 | -0.26(-1.03%) |
Oct 14, 2013 | 25.01 | 25.23 | 24.99 | 25.16 | 10,682 | +0.09(+0.37%) |
Oct 11, 2013 | 24.96 | 25.07 | 24.94 | 25.06 | 13,106 | +0.07(+0.26%) |
Oct 10, 2013 | 24.76 | 25.04 | 24.76 | 25.00 | 46,016 | +0.32(+1.31%) |
Oct 09, 2013 | 24.54 | 24.71 | 24.52 | 24.67 | 28,351 | +0.41(+1.68%) |
Oct 08, 2013 | 24.42 | 24.44 | 24.25 | 24.27 | 32,541 | -0.13(-0.52%) |
Oct 07, 2013 | 24.32 | 24.44 | 24.17 | 24.39 | 31,714 | -0.31(-1.24%) |
Oct 04, 2013 | 24.71 | 24.71 | 24.61 | 24.70 | 61,092 | +0.06(+0.25%) |
Oct 03, 2013 | 24.81 | 24.81 | 24.57 | 24.63 | 10,174 | -0.18(-0.74%) |
Oct 02, 2013 | 24.80 | 24.85 | 24.69 | 24.82 | 92,826 | -0.12(-0.48%) |
Oct 01, 2013 | 24.81 | 24.94 | 24.77 | 24.94 | 26,542 | +0.04(+0.16%) |
Sep 27, 2013 | 24.82 | 24.92 | 24.79 | 24.90 | 30,626 | +0.07(+0.26%) |
Sep 26, 2013 | 24.82 | 24.83 | 24.77 | 24.83 | 14,244 | +0.12(+0.49%) |
Sep 25, 2013 | 24.73 | 24.80 | 24.69 | 24.71 | 13,758 | -0.02(-0.06%) |
Sep 24, 2013 | 24.73 | 24.82 | 24.73 | 24.73 | 23,246 | -0.11(-0.45%) |
Sep 23, 2013 | 24.80 | 24.87 | 24.72 | 24.84 | 25,132 | -0.03(-0.10%) |
Sep 20, 2013 | 25.11 | 25.11 | 24.85 | 24.87 | 27,374 | -0.27(-1.07%) |
Sep 19, 2013 | 25.15 | 25.20 | 25.09 | 25.13 | 20,510 | +0.14(+0.55%) |
Sep 18, 2013 | 24.34 | 25.02 | 24.27 | 25.00 | 84,967 | +0.73(+3.02%) |
Sep 17, 2013 | 24.22 | 24.31 | 24.19 | 24.26 | 58,735 | +0.04(+0.16%) |
Sep 16, 2013 | 23.99 | 24.30 | 24.19 | 24.22 | 21,051 | +0.24(+0.98%) |
Sep 13, 2013 | 23.91 | 23.99 | 23.91 | 23.99 | 27,981 | +0.12(+0.49%) |
Sep 12, 2013 | 23.90 | 23.97 | 23.86 | 23.87 | 24,588 | -0.16(-0.65%) |
Sep 11, 2013 | 23.95 | 24.05 | 23.88 | 24.03 | 37,984 | +0.03(+0.14%) |
Sep 10, 2013 | 23.86 | 24.00 | 23.86 | 24.00 | 14,290 | +0.24(+0.99%) |
Sep 09, 2013 | 23.54 | 23.78 | 23.54 | 23.76 | 33,700 | +0.49(+2.11%) |
Sep 06, 2013 | 23.23 | 23.32 | 23.11 | 23.27 | 17,561 | +0.06(+0.25%) |
Sep 05, 2013 | 23.20 | 23.25 | 23.16 | 23.21 | 30,056 | -0.09(-0.39%) |
Sep 04, 2013 | 23.16 | 23.34 | 23.16 | 23.30 | 29,736 | +0.23(+0.99%) |
Sep 03, 2013 | 23.15 | 23.16 | 22.97 | 23.07 | 93,360 | +0.31(+1.35%) |
Aug 30, 2013 | 22.90 | 22.90 | 22.71 | 22.77 | 22,161 | -0.05(-0.21%) |
Aug 29, 2013 | 22.86 | 22.88 | 22.81 | 22.81 | 24,593 | +0.01(+0.05%) |
Aug 28, 2013 | 22.71 | 22.89 | 22.71 | 22.80 | 21,550 | +0.04(+0.19%) |
Aug 27, 2013 | 22.90 | 22.91 | 22.75 | 22.76 | 46,895 | -0.40(-1.73%) |
Aug 26, 2013 | 23.19 | 23.19 | 23.13 | 23.16 | 12,347 | +0.01(+0.06%) |
Aug 23, 2013 | 23.10 | 23.16 | 23.09 | 23.15 | 6,128 | +0.10(+0.45%) |
Aug 22, 2013 | 22.99 | 23.08 | 22.99 | 23.04 | 16,279 | -0.05(-0.23%) |
Aug 21, 2013 | 23.17 | 23.17 | 22.93 | 23.09 | 18,695 | -0.18(-0.79%) |
Aug 20, 2013 | 23.24 | 23.33 | 23.24 | 23.28 | 58,988 | +0.03(+0.14%) |
Aug 19, 2013 | 23.35 | 23.41 | 23.24 | 23.24 | 13,989 | -0.16(-0.68%) |
Aug 16, 2013 | 23.45 | 23.52 | 23.39 | 23.40 | 11,319 | -0.02(-0.07%) |
Aug 15, 2013 | 23.30 | 23.42 | 23.29 | 23.42 | 14,218 | -0.23(-0.98%) |
Aug 14, 2013 | 23.65 | 23.72 | 23.62 | 23.65 | 8,028 | -0.01(-0.04%) |
Aug 13, 2013 | 23.56 | 23.69 | 23.56 | 23.66 | 9,041 | +0.06(+0.24%) |
Aug 12, 2013 | 23.63 | 23.64 | 23.58 | 23.60 | 35,027 | -0.16(-0.69%) |
Aug 09, 2013 | 23.70 | 23.84 | 23.70 | 23.77 | 10,409 | -0.04(-0.17%) |
Aug 08, 2013 | 23.67 | 23.87 | 23.65 | 23.81 | 10,106 | +0.19(+0.79%) |
Aug 07, 2013 | 23.59 | 23.65 | 23.54 | 23.62 | 18,628 | -0.17(-0.70%) |
Aug 06, 2013 | 23.78 | 23.83 | 23.75 | 23.79 | 19,398 | +0.05(+0.19%) |
Aug 05, 2013 | 23.67 | 23.75 | 23.67 | 23.74 | 62,267 | +0.02(+0.08%) |
Aug 02, 2013 | 23.53 | 23.75 | 23.53 | 23.72 | 21,674 | +0.11(+0.47%) |
Aug 01, 2013 | 23.64 | 23.71 | 23.61 | 23.61 | 35,784 | +0.32(+1.38%) |
Jul 31, 2013 | 23.32 | 23.40 | 23.26 | 23.29 | 12,613 | -0.11(-0.48%) |
Jul 30, 2013 | 23.45 | 23.49 | 23.34 | 23.40 | 10,847 | -0.12(-0.50%) |
Jul 29, 2013 | 23.53 | 23.56 | 23.49 | 23.52 | 32,871 | -0.18(-0.75%) |
Jul 26, 2013 | 23.66 | 23.69 | 23.53 | 23.69 | 19,764 | -0.11(-0.46%) |
Jul 25, 2013 | 23.59 | 23.81 | 23.58 | 23.81 | 20,732 | +0.06(+0.25%) |
Jul 24, 2013 | 23.94 | 23.94 | 23.68 | 23.75 | 37,239 | -0.23(-0.97%) |
Jul 23, 2013 | 23.90 | 23.98 | 23.89 | 23.98 | 91,584 | +0.07(+0.29%) |
Jul 22, 2013 | 23.83 | 23.91 | 23.81 | 23.91 | 15,853 | +0.15(+0.63%) |
Jul 19, 2013 | 23.68 | 23.76 | 23.68 | 23.76 | 7,970 | +0.00(+0.01%) |
Jul 18, 2013 | 23.68 | 23.77 | 23.67 | 23.76 | 87,240 | +0.02(+0.07%) |
Jul 17, 2013 | 23.79 | 23.83 | 23.70 | 23.74 | 141,797 | -0.08(-0.34%) |
Jul 16, 2013 | 23.84 | 23.84 | 23.74 | 23.82 | 43,068 | -0.04(-0.15%) |
Jul 15, 2013 | 23.77 | 23.87 | 23.77 | 23.86 | 28,513 | +0.12(+0.50%) |
Jul 12, 2013 | 23.68 | 23.74 | 23.66 | 23.74 | 23,203 | -0.17(-0.71%) |
Jul 11, 2013 | 23.68 | 23.91 | 23.67 | 23.91 | 64,254 | +0.73(+3.13%) |
Jul 10, 2013 | 23.20 | 23.33 | 23.17 | 23.18 | 70,004 | -0.12(-0.51%) |
Jul 09, 2013 | 23.35 | 23.47 | 23.23 | 23.30 | 58,767 | +0.14(+0.59%) |
Jul 08, 2013 | 23.13 | 23.24 | 23.13 | 23.16 | 115,239 | -0.14(-0.62%) |
Jul 05, 2013 | 23.37 | 23.37 | 23.06 | 23.31 | 94,412 | +0.10(+0.42%) |
Jul 03, 2013 | 23.10 | 23.21 | 23.04 | 23.21 | 44,553 | +0.06(+0.26%) |
Jul 02, 2013 | 23.18 | 23.28 | 23.04 | 23.15 | 37,036 | +0.24(+1.03%) |
Jul 01, 2013 | 23.02 | 23.11 | 22.91 | 22.92 | 12,319 | -0.11(-0.48%) |
Jun 28, 2013 | 22.96 | 23.06 | 22.86 | 23.03 | 18,320 | +0.74(+3.32%) |
Jun 26, 2013 | 22.26 | 22.36 | 22.17 | 22.29 | 19,828 | +0.22(+0.98%) |
Jun 25, 2013 | 21.94 | 22.11 | 21.83 | 22.07 | 50,355 | +0.26(+1.19%) |
Jun 24, 2013 | 21.72 | 21.91 | 21.50 | 21.81 | 197,639 | -0.27(-1.23%) |
Jun 21, 2013 | 22.21 | 22.21 | 21.89 | 22.08 | 43,854 | +0.14(+0.65%) |
Jun 20, 2013 | 22.40 | 22.43 | 21.90 | 21.94 | 66,214 | -1.06(-4.61%) |
Jun 19, 2013 | 23.41 | 23.46 | 23.00 | 23.00 | 22,918 | -0.50(-2.12%) |
Jun 18, 2013 | 23.36 | 23.52 | 23.36 | 23.50 | 14,909 | +0.23(+1.00%) |
Jun 17, 2013 | 23.36 | 23.40 | 23.17 | 23.27 | 68,804 | +0.20(+0.87%) |
Jun 14, 2013 | 23.26 | 23.31 | 23.06 | 23.07 | 24,301 | -0.05(-0.20%) |
Jun 13, 2013 | 22.82 | 23.13 | 22.78 | 23.11 | 33,059 | +0.54(+2.40%) |
Jun 12, 2013 | 22.68 | 22.68 | 22.53 | 22.57 | 123,775 | -0.10(-0.45%) |
Jun 11, 2013 | 22.69 | 22.78 | 22.63 | 22.68 | 20,997 | -0.56(-2.39%) |
Jun 10, 2013 | 23.44 | 23.44 | 23.18 | 23.23 | 136,516 | -0.25(-1.06%) |
Jun 07, 2013 | 23.35 | 23.49 | 23.26 | 23.48 | 1,208,636 | +0.39(+1.67%) |
Jun 06, 2013 | 22.92 | 23.11 | 22.84 | 23.10 | 37,498 | +0.01(+0.03%) |
Jun 05, 2013 | 23.33 | 23.33 | 23.05 | 23.09 | 34,119 | -0.60(-2.53%) |
Jun 04, 2013 | 23.73 | 23.83 | 23.54 | 23.69 | 82,917 | +0.25(+1.05%) |
Jun 03, 2013 | 23.26 | 23.45 | 23.24 | 23.44 | 162,503 | +0.05(+0.21%) |
May 31, 2013 | 23.55 | 23.60 | 23.39 | 23.39 | 41,413 | -0.37(-1.55%) |
May 30, 2013 | 23.76 | 23.82 | 23.68 | 23.76 | 52,317 | -0.26(-1.07%) |
May 29, 2013 | 24.10 | 24.10 | 23.94 | 24.02 | 49,641 | -0.39(-1.58%) |
May 28, 2013 | 24.60 | 24.67 | 24.37 | 24.40 | 139,527 | +0.15(+0.61%) |
May 24, 2013 | 24.23 | 24.25 | 24.10 | 24.25 | 39,871 | -0.34(-1.36%) |
May 23, 2013 | 24.32 | 24.59 | 24.02 | 24.59 | 93,711 | -0.59(-2.35%) |
May 22, 2013 | 25.47 | 25.63 | 25.10 | 25.18 | 29,287 | -0.48(-1.86%) |
May 21, 2013 | 25.58 | 25.71 | 25.53 | 25.66 | 28,129 | -0.19(-0.72%) |
May 20, 2013 | 25.75 | 25.86 | 25.75 | 25.85 | 37,352 | +0.05(+0.20%) |
May 17, 2013 | 25.63 | 25.79 | 25.63 | 25.79 | 50,818 | +0.45(+1.76%) |
May 16, 2013 | 25.43 | 25.49 | 25.33 | 25.35 | 30,635 | -0.12(-0.49%) |
May 15, 2013 | 25.44 | 25.51 | 25.38 | 25.47 | 63,674 | -0.39(-1.52%) |
May 13, 2013 | 25.87 | 25.88 | 25.80 | 25.87 | 51,771 | -0.17(-0.64%) |
May 10, 2013 | 26.02 | 26.03 | 25.93 | 26.03 | 38,814 | -0.07(-0.25%) |
May 09, 2013 | 26.26 | 26.29 | 26.03 | 26.10 | 151,424 | -0.38(-1.44%) |
May 08, 2013 | 26.39 | 26.48 | 26.39 | 26.48 | 35,623 | -0.01(-0.05%) |
May 07, 2013 | 26.48 | 26.54 | 26.43 | 26.49 | 52,300 | -0.14(-0.53%) |
May 06, 2013 | 26.59 | 26.64 | 26.56 | 26.63 | 72,116 | -0.01(-0.02%) |
May 03, 2013 | 26.47 | 26.68 | 26.34 | 26.64 | 92,078 | +0.30(+1.15%) |
May 02, 2013 | 26.28 | 26.39 | 26.26 | 26.34 | 17,316 | +0.15(+0.57%) |
May 01, 2013 | 26.33 | 26.35 | 26.19 | 26.19 | 28,283 | -0.17(-0.66%) |
Apr 30, 2013 | 26.26 | 26.39 | 26.23 | 26.36 | 35,322 | +0.15(+0.57%) |
Apr 29, 2013 | 26.02 | 26.26 | 26.02 | 26.21 | 39,846 | +0.27(+1.03%) |
Apr 26, 2013 | 25.96 | 25.97 | 25.88 | 25.95 | 14,781 | -0.15(-0.58%) |
Apr 25, 2013 | 26.07 | 26.19 | 26.07 | 26.10 | 19,896 | +0.10(+0.40%) |
Apr 24, 2013 | 25.87 | 26.06 | 25.87 | 25.99 | 28,761 | +0.13(+0.50%) |
Apr 23, 2013 | 25.81 | 25.94 | 25.78 | 25.87 | 246,166 | -0.05(-0.20%) |
Apr 22, 2013 | 25.77 | 25.94 | 25.72 | 25.92 | 28,056 | -0.05(-0.18%) |
Apr 19, 2013 | 25.79 | 25.96 | 25.79 | 25.96 | 24,102 | +0.42(+1.64%) |
Apr 18, 2013 | 25.59 | 25.59 | 25.47 | 25.54 | 19,853 | -0.03(-0.12%) |
Apr 17, 2013 | 25.68 | 25.68 | 25.46 | 25.57 | 26,217 | -0.28(-1.10%) |
Apr 16, 2013 | 25.72 | 25.86 | 25.68 | 25.86 | 52,002 | +0.33(+1.31%) |
Apr 15, 2013 | 25.78 | 25.78 | 25.45 | 25.52 | 64,299 | -0.49(-1.88%) |
Apr 12, 2013 | 25.91 | 26.02 | 25.88 | 26.01 | 16,535 | +0.32(+1.25%) |
Apr 11, 2013 | 25.64 | 25.76 | 25.61 | 25.69 | 41,587 | +0.08(+0.30%) |
Apr 10, 2013 | 25.45 | 25.63 | 25.45 | 25.61 | 35,092 | +0.26(+1.04%) |
Apr 09, 2013 | 25.30 | 25.44 | 25.22 | 25.35 | 30,081 | -0.19(-0.73%) |
Apr 08, 2013 | 25.38 | 25.57 | 25.35 | 25.54 | 134,862 | +0.13(+0.51%) |
Apr 05, 2013 | 25.16 | 25.45 | 25.16 | 25.41 | 36,970 | +0.46(+1.84%) |
Apr 04, 2013 | 24.85 | 25.00 | 24.81 | 24.95 | 16,771 | +0.55(+2.27%) |
Apr 03, 2013 | 24.65 | 24.65 | 24.40 | 24.40 | 33,846 | -0.21(-0.86%) |
Apr 02, 2013 | 24.54 | 24.69 | 24.54 | 24.61 | 35,217 | +0.61(+2.52%) |
Apr 01, 2013 | 24.12 | 24.13 | 23.98 | 24.00 | 155,606 | -0.49(-2.01%) |
Mar 28, 2013 | 24.46 | 24.54 | 24.36 | 24.50 | 26,186 | -0.05(-0.20%) |
Mar 27, 2013 | 24.41 | 24.55 | 24.41 | 24.54 | 24,471 | +0.14(+0.58%) |
Mar 26, 2013 | 24.29 | 24.40 | 24.25 | 24.40 | 36,152 | +0.27(+1.12%) |
Mar 25, 2013 | 24.33 | 24.33 | 24.09 | 24.13 | 15,920 | +0.01(+0.03%) |
Mar 22, 2013 | 24.08 | 24.19 | 24.08 | 24.13 | 43,420 | +0.25(+1.03%) |
Mar 21, 2013 | 23.96 | 23.97 | 23.85 | 23.88 | 46,466 | -0.20(-0.82%) |
Mar 20, 2013 | 24.04 | 24.08 | 24.01 | 24.08 | 19,284 | +0.20(+0.86%) |
Mar 19, 2013 | 24.04 | 24.04 | 23.78 | 23.87 | 20,732 | -0.27(-1.12%) |
Mar 18, 2013 | 23.99 | 24.14 | 23.99 | 24.14 | 31,000 | -0.09(-0.36%) |
Mar 15, 2013 | 24.28 | 24.31 | 24.20 | 24.23 | 35,937 | -0.04(-0.16%) |
Mar 14, 2013 | 24.10 | 24.28 | 24.10 | 24.27 | 18,419 | +0.39(+1.64%) |
Mar 13, 2013 | 23.92 | 23.96 | 23.82 | 23.88 | 25,639 | -0.01(-0.03%) |
Mar 12, 2013 | 24.03 | 24.04 | 23.84 | 23.89 | 21,203 | -0.18(-0.75%) |
Mar 11, 2013 | 23.98 | 24.07 | 23.98 | 24.07 | 19,235 | +0.04(+0.16%) |
Mar 08, 2013 | 23.97 | 24.03 | 23.89 | 24.03 | 22,325 | +0.03(+0.11%) |
Mar 07, 2013 | 23.95 | 24.03 | 23.95 | 24.00 | 27,216 | +0.06(+0.24%) |
Mar 06, 2013 | 23.98 | 23.98 | 23.87 | 23.94 | 26,296 | +0.06(+0.24%) |
Mar 05, 2013 | 23.89 | 23.94 | 23.87 | 23.89 | 31,531 | -0.01(-0.05%) |
Mar 04, 2013 | 23.85 | 23.92 | 23.79 | 23.90 | 73,936 | +0.10(+0.43%) |
Mar 01, 2013 | 23.70 | 23.82 | 23.67 | 23.80 | 33,993 | +0.20(+0.84%) |
Feb 28, 2013 | 23.66 | 23.76 | 23.60 | 23.60 | 13,643 | +0.00(+0.00%) |
Feb 27, 2013 | 23.34 | 23.60 | 23.34 | 23.60 | 41,408 | +0.30(+1.29%) |
Feb 26, 2013 | 23.23 | 23.35 | 23.16 | 23.30 | 26,815 | +0.16(+0.69%) |
Feb 22, 2013 | 23.30 | 23.30 | 23.12 | 23.14 | 131,162 | -0.01(-0.06%) |
Feb 21, 2013 | 23.23 | 23.23 | 23.05 | 23.15 | 32,301 | -0.19(-0.80%) |
Feb 20, 2013 | 23.55 | 23.55 | 23.30 | 23.33 | 44,973 | -0.21(-0.87%) |
Feb 19, 2013 | 23.41 | 23.55 | 23.41 | 23.54 | 43,238 | +0.26(+1.13%) |
Feb 15, 2013 | 23.28 | 23.28 | 23.18 | 23.28 | 45,667 | -0.04(-0.19%) |
Feb 14, 2013 | 23.26 | 23.33 | 23.25 | 23.32 | 41,303 | -0.06(-0.27%) |
Feb 13, 2013 | 23.39 | 23.44 | 23.37 | 23.39 | 25,360 | +0.03(+0.13%) |
Feb 12, 2013 | 23.30 | 23.41 | 23.30 | 23.36 | 10,568 | +0.05(+0.20%) |
Feb 11, 2013 | 23.25 | 23.32 | 23.23 | 23.31 | 34,790 | +0.06(+0.28%) |
Feb 08, 2013 | 23.32 | 23.35 | 23.23 | 23.25 | 77,019 | +0.05(+0.22%) |
Feb 07, 2013 | 23.28 | 23.28 | 23.08 | 23.19 | 47,529 | -0.05(-0.22%) |
Feb 06, 2013 | 23.13 | 23.26 | 23.13 | 23.25 | 47,323 | -0.03(-0.14%) |
Feb 04, 2013 | 23.45 | 23.45 | 23.27 | 23.28 | 48,228 | -0.35(-1.49%) |