Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.67 | 30.59 | 30.59 | 30.59 | 194,458 | +0.87(+2.92%) |
Dec 30, 2013 | 30.68 | 30.72 | 29.66 | 29.72 | 445,849 | -0.96(-3.13%) |
Dec 27, 2013 | 31.20 | 31.20 | 30.57 | 30.68 | 292,474 | -0.35(-1.13%) |
Dec 26, 2013 | 31.17 | 31.33 | 30.25 | 31.04 | 450,993 | +0.03(+0.08%) |
Dec 24, 2013 | 30.49 | 31.53 | 30.23 | 31.01 | 336,584 | +0.65(+2.15%) |
Dec 23, 2013 | 29.99 | 30.66 | 29.62 | 30.36 | 657,373 | +0.58(+1.96%) |
Dec 20, 2013 | 29.80 | 30.40 | 29.41 | 29.77 | 505,753 | -0.20(-0.66%) |
Dec 19, 2013 | 30.16 | 30.55 | 29.80 | 29.97 | 914,954 | -0.29(-0.96%) |
Dec 18, 2013 | 30.20 | 30.53 | 29.67 | 30.26 | 590,974 | +0.61(+2.06%) |
Dec 17, 2013 | 29.19 | 30.41 | 28.93 | 29.65 | 1,168,185 | +0.54(+1.86%) |
Dec 16, 2013 | 28.97 | 29.56 | 28.51 | 29.11 | 575,892 | +0.40(+1.38%) |
Dec 13, 2013 | 28.19 | 28.78 | 28.08 | 28.72 | 490,206 | +0.48(+1.70%) |
Dec 12, 2013 | 27.44 | 28.62 | 27.44 | 28.24 | 490,506 | +0.23(+0.83%) |
Dec 11, 2013 | 28.32 | 28.52 | 27.82 | 28.01 | 348,734 | -0.36(-1.27%) |
Dec 10, 2013 | 28.34 | 28.56 | 27.65 | 28.37 | 484,689 | +0.22(+0.79%) |
Dec 09, 2013 | 28.49 | 28.61 | 28.02 | 28.14 | 338,808 | -0.19(-0.67%) |
Dec 06, 2013 | 28.01 | 28.36 | 27.45 | 28.33 | 0 | +0.82(+3.00%) |
Dec 05, 2013 | 27.48 | 27.96 | 27.23 | 27.51 | 0 | +0.03(+0.12%) |
Dec 04, 2013 | 26.90 | 27.61 | 26.71 | 27.47 | 0 | +0.64(+2.37%) |
Dec 03, 2013 | 27.48 | 27.61 | 26.69 | 26.84 | 0 | -0.60(-2.19%) |
Dec 02, 2013 | 28.09 | 28.26 | 27.37 | 27.44 | 0 | -0.47(-1.69%) |
Nov 29, 2013 | 27.55 | 28.03 | 27.48 | 27.91 | 0 | +0.34(+1.21%) |
Nov 27, 2013 | 28.20 | 28.24 | 27.27 | 27.58 | 0 | -0.61(-2.16%) |
Nov 26, 2013 | 28.28 | 28.59 | 27.77 | 28.19 | 0 | -0.01(-0.03%) |
Nov 25, 2013 | 28.05 | 28.74 | 27.74 | 28.19 | 0 | +0.30(+1.08%) |
Nov 22, 2013 | 27.84 | 28.33 | 27.55 | 27.89 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 27.66 | 28.02 | 27.49 | 27.89 | 0 | +0.27(+0.99%) |
Nov 20, 2013 | 28.07 | 28.07 | 27.48 | 27.62 | 0 | -0.30(-1.08%) |
Nov 19, 2013 | 27.78 | 28.13 | 27.16 | 27.92 | 0 | +0.15(+0.53%) |
Nov 18, 2013 | 28.14 | 28.60 | 27.18 | 27.77 | 0 | +0.70(+2.60%) |
Nov 15, 2013 | 27.65 | 27.65 | 26.77 | 27.07 | 0 | -0.30(-1.08%) |
Nov 14, 2013 | 26.84 | 27.42 | 26.40 | 27.36 | 0 | +0.91(+3.45%) |
Nov 12, 2013 | 25.82 | 26.57 | 25.35 | 26.45 | 0 | +0.76(+2.98%) |
Nov 11, 2013 | 26.44 | 27.39 | 25.34 | 25.69 | 0 | -0.74(-2.79%) |
Nov 08, 2013 | 25.74 | 26.51 | 25.34 | 26.43 | 0 | +0.53(+2.06%) |
Nov 07, 2013 | 26.32 | 26.52 | 25.80 | 25.89 | 0 | -0.34(-1.28%) |
Nov 06, 2013 | 25.33 | 26.81 | 25.33 | 26.23 | 0 | +0.35(+1.37%) |
Nov 05, 2013 | 26.48 | 26.86 | 25.61 | 25.88 | 0 | -0.70(-2.62%) |
Nov 04, 2013 | 26.55 | 26.78 | 26.16 | 26.57 | 0 | +0.12(+0.45%) |
Nov 01, 2013 | 26.43 | 26.65 | 25.83 | 26.45 | 0 | -0.10(-0.39%) |
Oct 31, 2013 | 26.77 | 26.77 | 26.47 | 26.55 | 0 | -0.28(-1.06%) |
Oct 30, 2013 | 26.54 | 26.85 | 26.21 | 26.84 | 0 | +0.28(+1.07%) |
Oct 29, 2013 | 25.98 | 26.69 | 25.59 | 26.55 | 0 | +0.47(+1.81%) |
Oct 28, 2013 | 25.71 | 26.48 | 25.60 | 26.08 | 0 | +0.44(+1.71%) |
Oct 25, 2013 | 25.91 | 26.12 | 25.48 | 25.64 | 0 | -0.14(-0.53%) |
Oct 24, 2013 | 26.00 | 26.17 | 25.70 | 25.78 | 0 | -0.27(-1.05%) |
Oct 23, 2013 | 26.30 | 26.62 | 25.74 | 26.06 | 0 | -0.57(-2.13%) |
Oct 22, 2013 | 26.28 | 26.84 | 25.94 | 26.62 | 0 | +0.52(+1.97%) |
Oct 21, 2013 | 27.14 | 27.31 | 25.94 | 26.11 | 0 | -1.00(-3.71%) |
Oct 18, 2013 | 26.29 | 27.37 | 26.17 | 27.11 | 668,019 | +0.53(+2.00%) |
Oct 17, 2013 | 26.49 | 26.93 | 26.20 | 26.58 | 0 | -0.02(-0.06%) |
Oct 16, 2013 | 25.74 | 26.62 | 25.49 | 26.60 | 0 | +0.95(+3.72%) |
Oct 15, 2013 | 25.53 | 25.81 | 25.17 | 25.64 | 0 | +0.09(+0.34%) |
Oct 14, 2013 | 24.61 | 25.76 | 24.31 | 25.56 | 0 | +0.71(+2.87%) |
Oct 11, 2013 | 24.24 | 25.14 | 23.99 | 24.84 | 0 | +0.89(+3.73%) |
Oct 10, 2013 | 23.62 | 24.16 | 23.26 | 23.95 | 0 | +0.65(+2.80%) |
Oct 09, 2013 | 23.55 | 23.62 | 22.82 | 23.30 | 0 | -0.22(-0.95%) |
Oct 08, 2013 | 23.57 | 23.66 | 23.34 | 23.52 | 0 | -0.16(-0.69%) |
Oct 07, 2013 | 23.34 | 23.96 | 22.98 | 23.69 | 0 | +0.38(+1.62%) |
Oct 04, 2013 | 23.17 | 24.19 | 22.67 | 23.31 | 0 | +0.23(+1.00%) |
Oct 03, 2013 | 22.17 | 23.13 | 21.99 | 23.08 | 0 | +0.92(+4.15%) |
Oct 02, 2013 | 21.92 | 22.22 | 21.88 | 22.16 | 0 | +0.09(+0.43%) |
Oct 01, 2013 | 22.19 | 22.54 | 21.90 | 22.06 | 0 | -0.70(-3.09%) |
Sep 27, 2013 | 22.76 | 22.97 | 22.43 | 22.77 | 0 | -0.10(-0.45%) |
Sep 26, 2013 | 22.47 | 22.89 | 22.31 | 22.87 | 0 | +0.52(+2.30%) |
Sep 25, 2013 | 21.89 | 22.37 | 21.79 | 22.35 | 0 | +0.55(+2.52%) |
Sep 24, 2013 | 21.70 | 21.95 | 21.61 | 21.80 | 0 | +0.11(+0.51%) |
Sep 23, 2013 | 21.56 | 21.83 | 21.43 | 21.69 | 0 | +0.11(+0.52%) |
Sep 20, 2013 | 22.36 | 22.36 | 21.56 | 21.58 | 0 | -0.52(-2.33%) |
Sep 19, 2013 | 22.67 | 22.73 | 21.99 | 22.10 | 0 | -0.50(-2.20%) |
Sep 18, 2013 | 22.63 | 22.88 | 22.41 | 22.59 | 0 | -0.01(-0.04%) |
Sep 17, 2013 | 22.60 | 22.67 | 21.96 | 22.60 | 0 | +0.42(+1.90%) |
Sep 16, 2013 | 22.31 | 22.29 | 21.82 | 22.18 | 0 | +0.02(+0.08%) |
Sep 13, 2013 | 22.07 | 22.27 | 21.99 | 22.17 | 0 | +0.10(+0.47%) |
Sep 12, 2013 | 21.90 | 22.21 | 21.60 | 22.06 | 0 | +0.23(+1.06%) |
Sep 11, 2013 | 21.74 | 22.07 | 21.63 | 21.83 | 0 | -0.03(-0.12%) |
Sep 10, 2013 | 21.85 | 22.25 | 21.78 | 21.86 | 0 | +0.07(+0.32%) |
Sep 09, 2013 | 21.56 | 22.13 | 21.56 | 21.79 | 0 | +0.27(+1.28%) |
Sep 06, 2013 | 22.08 | 22.08 | 21.51 | 21.51 | 0 | -0.40(-1.80%) |
Sep 05, 2013 | 21.59 | 22.02 | 21.58 | 21.91 | 0 | +0.33(+1.55%) |
Sep 04, 2013 | 21.73 | 22.30 | 21.53 | 21.57 | 0 | -0.22(-1.02%) |
Sep 03, 2013 | 22.74 | 22.74 | 21.72 | 21.80 | 0 | -0.69(-3.06%) |
Aug 30, 2013 | 22.73 | 22.87 | 22.41 | 22.48 | 0 | -0.16(-0.72%) |
Aug 29, 2013 | 22.31 | 22.75 | 22.31 | 22.65 | 0 | +0.19(+0.86%) |
Aug 28, 2013 | 21.94 | 22.64 | 21.94 | 22.45 | 0 | +0.54(+2.45%) |
Aug 27, 2013 | 22.58 | 22.88 | 21.90 | 21.92 | 0 | -1.01(-4.42%) |
Aug 26, 2013 | 22.78 | 23.19 | 22.63 | 22.93 | 0 | +0.15(+0.64%) |
Aug 23, 2013 | 22.92 | 23.26 | 22.71 | 22.78 | 0 | +0.02(+0.08%) |
Aug 22, 2013 | 22.16 | 23.22 | 22.16 | 22.77 | 0 | +0.72(+3.27%) |
Aug 21, 2013 | 21.56 | 22.17 | 21.56 | 22.05 | 0 | +0.22(+1.02%) |
Aug 20, 2013 | 21.37 | 21.92 | 21.37 | 21.82 | 0 | +0.57(+2.67%) |
Aug 19, 2013 | 21.93 | 22.12 | 21.18 | 21.26 | 0 | -0.82(-3.70%) |
Aug 16, 2013 | 22.34 | 22.54 | 21.81 | 22.07 | 0 | -0.23(-1.04%) |
Aug 15, 2013 | 22.70 | 22.89 | 22.01 | 22.30 | 656,118 | -0.77(-3.35%) |
Aug 14, 2013 | 22.80 | 23.43 | 22.80 | 23.08 | 0 | -0.10(-0.44%) |
Aug 13, 2013 | 23.06 | 23.27 | 23.02 | 23.18 | 231,743 | +0.06(+0.26%) |
Aug 12, 2013 | 23.00 | 23.55 | 23.00 | 23.12 | 375,974 | -0.11(-0.48%) |
Aug 09, 2013 | 23.32 | 23.51 | 22.77 | 23.23 | 777,339 | -0.14(-0.59%) |
Aug 08, 2013 | 23.49 | 23.93 | 23.11 | 23.37 | 1,210,361 | -0.66(-2.75%) |
Aug 07, 2013 | 24.22 | 24.26 | 23.58 | 24.03 | 967,437 | -0.28(-1.17%) |
Aug 06, 2013 | 24.67 | 24.99 | 24.31 | 24.31 | 517,698 | -0.15(-0.63%) |
Aug 05, 2013 | 24.53 | 24.73 | 24.22 | 24.47 | 283,916 | -0.02(-0.07%) |
Aug 02, 2013 | 24.78 | 24.95 | 24.36 | 24.48 | 433,428 | -0.26(-1.04%) |
Aug 01, 2013 | 24.30 | 24.90 | 24.10 | 24.74 | 594,763 | +0.70(+2.93%) |
Jul 31, 2013 | 24.14 | 24.42 | 23.96 | 24.04 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 23.87 | 24.21 | 23.87 | 24.04 | 0 | +0.27(+1.12%) |
Jul 29, 2013 | 24.25 | 24.44 | 23.72 | 23.77 | 302,446 | -0.48(-1.98%) |
Jul 26, 2013 | 24.11 | 24.57 | 24.06 | 24.25 | 0 | +0.03(+0.14%) |
Jul 25, 2013 | 24.47 | 24.65 | 23.94 | 24.22 | 0 | -0.26(-1.05%) |
Jul 24, 2013 | 24.83 | 25.01 | 24.11 | 24.48 | 0 | -0.15(-0.63%) |
Jul 23, 2013 | 24.90 | 24.99 | 24.51 | 24.63 | 0 | -0.14(-0.55%) |
Jul 22, 2013 | 24.84 | 24.88 | 24.30 | 24.77 | 0 | +0.46(+1.91%) |
Jul 19, 2013 | 23.69 | 24.64 | 23.64 | 24.30 | 600,780 | +0.68(+2.87%) |
Jul 18, 2013 | 23.27 | 23.81 | 23.10 | 23.63 | 0 | +0.63(+2.73%) |
Jul 17, 2013 | 22.85 | 23.27 | 22.84 | 23.00 | 528,405 | +0.21(+0.90%) |
Jul 16, 2013 | 23.19 | 23.27 | 22.76 | 22.79 | 0 | -0.40(-1.70%) |
Jul 15, 2013 | 23.06 | 23.27 | 23.02 | 23.19 | 0 | +0.21(+0.93%) |
Jul 12, 2013 | 22.64 | 22.98 | 22.64 | 22.97 | 0 | +0.33(+1.48%) |
Jul 11, 2013 | 22.46 | 22.70 | 22.35 | 22.64 | 0 | +0.49(+2.21%) |
Jul 10, 2013 | 23.02 | 23.02 | 22.08 | 22.15 | 0 | -0.71(-3.12%) |
Jul 09, 2013 | 22.25 | 23.01 | 22.18 | 22.86 | 0 | +0.80(+3.60%) |
Jul 08, 2013 | 21.92 | 22.30 | 21.81 | 22.07 | 0 | +0.29(+1.32%) |
Jul 05, 2013 | 21.91 | 21.92 | 21.53 | 21.78 | 0 | +0.25(+1.16%) |
Jul 03, 2013 | 21.64 | 21.74 | 21.45 | 21.53 | 0 | -0.14(-0.63%) |
Jul 02, 2013 | 21.52 | 22.01 | 21.47 | 21.67 | 0 | +0.02(+0.08%) |
Jul 01, 2013 | 22.23 | 22.23 | 21.32 | 21.65 | 0 | -0.36(-1.64%) |
Jun 28, 2013 | 21.70 | 22.14 | 21.41 | 22.01 | 371,309 | +0.58(+2.68%) |
Jun 26, 2013 | 21.67 | 22.08 | 21.40 | 21.44 | 0 | -0.03(-0.12%) |
Jun 25, 2013 | 21.07 | 21.52 | 20.82 | 21.46 | 0 | +0.69(+3.31%) |
Jun 24, 2013 | 21.11 | 21.37 | 20.48 | 20.77 | 0 | -0.78(-3.60%) |
Jun 21, 2013 | 22.14 | 22.49 | 21.08 | 21.55 | 1,122,090 | -0.48(-2.17%) |
Jun 20, 2013 | 22.54 | 22.54 | 21.90 | 22.03 | 0 | -0.72(-3.17%) |
Jun 19, 2013 | 22.90 | 23.06 | 22.63 | 22.75 | 561,885 | -0.15(-0.64%) |
Jun 18, 2013 | 22.84 | 23.02 | 22.68 | 22.90 | 0 | -0.02(-0.08%) |
Jun 17, 2013 | 23.13 | 23.22 | 22.78 | 22.91 | 0 | -0.10(-0.45%) |
Jun 14, 2013 | 22.93 | 23.23 | 22.63 | 23.02 | 0 | -0.05(-0.22%) |
Jun 13, 2013 | 22.67 | 23.26 | 22.41 | 23.07 | 1,152,147 | +0.71(+3.19%) |
Jun 12, 2013 | 22.67 | 22.67 | 22.17 | 22.35 | 803,019 | -0.07(-0.31%) |
Jun 11, 2013 | 22.80 | 22.92 | 22.35 | 22.42 | 381,757 | -0.57(-2.47%) |
Jun 10, 2013 | 22.96 | 23.20 | 22.60 | 22.99 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 22.55 | 23.10 | 22.55 | 22.96 | 0 | +0.42(+1.87%) |
Jun 06, 2013 | 22.72 | 22.86 | 22.43 | 22.54 | 0 | -0.65(-2.81%) |
Jun 05, 2013 | 23.99 | 24.00 | 22.98 | 23.20 | 1,706,553 | -0.69(-2.90%) |
Jun 04, 2013 | 24.69 | 24.69 | 23.75 | 23.89 | 0 | -1.35(-5.36%) |
Jun 03, 2013 | 25.44 | 26.00 | 24.91 | 25.24 | 365,267 | +0.20(+0.79%) |
May 31, 2013 | 25.25 | 25.50 | 24.89 | 25.04 | 184,033 | -0.28(-1.12%) |
May 30, 2013 | 25.45 | 25.72 | 25.14 | 25.33 | 0 | -0.17(-0.67%) |
May 29, 2013 | 26.30 | 26.36 | 25.33 | 25.50 | 220,256 | -0.68(-2.59%) |
May 28, 2013 | 26.15 | 26.58 | 25.95 | 26.18 | 484,154 | +0.33(+1.26%) |
May 24, 2013 | 25.42 | 26.06 | 25.42 | 25.85 | 0 | +0.27(+1.07%) |
May 23, 2013 | 25.61 | 25.71 | 24.99 | 25.57 | 0 | -0.29(-1.13%) |
May 22, 2013 | 26.60 | 26.90 | 25.39 | 25.87 | 0 | -0.55(-2.08%) |
May 21, 2013 | 25.97 | 26.47 | 25.90 | 26.42 | 0 | +0.43(+1.65%) |
May 20, 2013 | 26.16 | 26.60 | 25.85 | 25.99 | 0 | +0.06(+0.23%) |
May 17, 2013 | 26.03 | 26.19 | 25.69 | 25.93 | 0 | +0.17(+0.67%) |
May 16, 2013 | 26.25 | 26.31 | 25.51 | 25.76 | 550,130 | -0.24(-0.93%) |
May 15, 2013 | 25.51 | 26.30 | 25.51 | 26.00 | 0 | +0.81(+3.21%) |
May 13, 2013 | 25.64 | 25.78 | 24.96 | 25.19 | 0 | -0.75(-2.88%) |
May 10, 2013 | 26.62 | 26.67 | 25.59 | 25.94 | 0 | -0.64(-2.42%) |
May 09, 2013 | 27.52 | 27.57 | 26.49 | 26.58 | 0 | -1.07(-3.88%) |
May 08, 2013 | 27.50 | 27.72 | 27.40 | 27.65 | 0 | +0.28(+1.04%) |
May 07, 2013 | 27.65 | 27.74 | 27.09 | 27.37 | 0 | -0.08(-0.28%) |
May 06, 2013 | 28.25 | 28.25 | 27.38 | 27.45 | 626,571 | -0.41(-1.48%) |
May 03, 2013 | 28.19 | 28.13 | 27.85 | 27.86 | 0 | +0.39(+1.41%) |
May 02, 2013 | 27.46 | 27.80 | 26.85 | 27.47 | 0 | +0.14(+0.50%) |
May 01, 2013 | 28.00 | 28.21 | 27.22 | 27.34 | 0 | -0.56(-2.00%) |
Apr 30, 2013 | 27.13 | 28.17 | 26.98 | 27.89 | 0 | +0.91(+3.37%) |
Apr 29, 2013 | 27.64 | 27.86 | 26.85 | 26.98 | 321,193 | -0.49(-1.78%) |
Apr 26, 2013 | 27.31 | 27.82 | 27.31 | 27.47 | 332,608 | +0.16(+0.60%) |
Apr 25, 2013 | 26.79 | 27.39 | 26.72 | 27.31 | 597,730 | +0.62(+2.32%) |
Apr 24, 2013 | 26.75 | 27.01 | 26.62 | 26.69 | 0 | -1.31(-4.66%) |
Apr 23, 2013 | 28.33 | 28.74 | 27.76 | 28.00 | 195,550 | -0.01(-0.03%) |
Apr 22, 2013 | 28.15 | 28.31 | 27.44 | 28.01 | 129,029 | +0.17(+0.62%) |
Apr 19, 2013 | 27.21 | 28.01 | 26.91 | 27.83 | 99,662 | +0.77(+2.86%) |
Apr 18, 2013 | 27.39 | 27.52 | 26.89 | 27.06 | 131,947 | -0.33(-1.19%) |
Apr 17, 2013 | 27.93 | 28.20 | 27.24 | 27.39 | 419,651 | -0.84(-2.98%) |
Apr 16, 2013 | 27.49 | 28.28 | 27.48 | 28.23 | 216,194 | +1.08(+3.99%) |
Apr 15, 2013 | 27.40 | 27.82 | 26.89 | 27.15 | 228,055 | -0.53(-1.92%) |
Apr 12, 2013 | 27.48 | 28.44 | 27.17 | 27.68 | 364,015 | -0.15(-0.56%) |
Apr 11, 2013 | 27.34 | 28.04 | 27.34 | 27.83 | 550,704 | +0.76(+2.79%) |
Apr 10, 2013 | 26.66 | 27.87 | 26.53 | 27.08 | 700,123 | +0.75(+2.84%) |
Apr 09, 2013 | 26.36 | 26.49 | 26.04 | 26.33 | 322,016 | +0.27(+1.05%) |
Apr 08, 2013 | 26.15 | 26.31 | 25.79 | 26.06 | 125,441 | +0.18(+0.70%) |
Apr 05, 2013 | 26.11 | 26.26 | 25.68 | 25.88 | 295,726 | -0.46(-1.76%) |
Apr 04, 2013 | 26.24 | 26.67 | 26.01 | 26.34 | 167,522 | +0.25(+0.95%) |
Apr 03, 2013 | 26.87 | 27.04 | 26.05 | 26.09 | 297,527 | -0.13(-0.49%) |
Apr 02, 2013 | 26.06 | 26.58 | 26.06 | 26.22 | 149,887 | +0.16(+0.63%) |
Apr 01, 2013 | 26.46 | 26.46 | 25.91 | 26.06 | 85,219 | +0.08(+0.30%) |
Mar 28, 2013 | 25.79 | 26.23 | 25.79 | 25.98 | 578,163 | +0.00(+0.00%) |
Mar 27, 2013 | 26.27 | 26.49 | 25.82 | 25.98 | 283,056 | -0.43(-1.63%) |
Mar 26, 2013 | 26.51 | 26.62 | 26.14 | 26.41 | 106,757 | +0.03(+0.10%) |
Mar 25, 2013 | 27.25 | 27.25 | 26.24 | 26.38 | 180,479 | +0.06(+0.23%) |
Mar 22, 2013 | 27.02 | 27.03 | 26.26 | 26.32 | 177,882 | -0.27(-1.00%) |
Mar 21, 2013 | 26.70 | 26.79 | 25.64 | 26.59 | 485,230 | +0.15(+0.58%) |
Mar 20, 2013 | 26.33 | 26.50 | 26.27 | 26.43 | 225,188 | +0.24(+0.92%) |
Mar 19, 2013 | 26.45 | 26.63 | 26.19 | 26.19 | 384,986 | -0.18(-0.68%) |
Mar 18, 2013 | 25.76 | 26.62 | 25.76 | 26.37 | 433,420 | +0.53(+2.07%) |
Mar 15, 2013 | 25.96 | 26.36 | 25.69 | 25.84 | 3,318,131 | -1.96(-7.05%) |
Mar 14, 2013 | 28.05 | 28.25 | 27.76 | 27.80 | 384,635 | +0.06(+0.22%) |
Mar 13, 2013 | 27.91 | 28.25 | 27.52 | 27.74 | 229,985 | -0.17(-0.62%) |
Mar 12, 2013 | 28.23 | 28.23 | 27.77 | 27.91 | 213,604 | -0.09(-0.31%) |
Mar 11, 2013 | 28.73 | 28.73 | 27.92 | 28.00 | 168,638 | -0.73(-2.54%) |
Mar 08, 2013 | 29.41 | 29.41 | 28.49 | 28.73 | 192,999 | +0.76(+2.73%) |
Mar 07, 2013 | 27.15 | 28.31 | 26.66 | 27.96 | 168,723 | +1.21(+4.53%) |
Mar 06, 2013 | 26.62 | 27.78 | 26.06 | 26.75 | 420,545 | +0.48(+1.83%) |
Mar 05, 2013 | 26.62 | 27.09 | 25.88 | 26.27 | 370,754 | +0.08(+0.30%) |
Mar 04, 2013 | 26.58 | 26.73 | 26.02 | 26.19 | 235,135 | -0.51(-1.90%) |
Mar 01, 2013 | 26.89 | 27.78 | 26.25 | 26.70 | 281,001 | -0.51(-1.86%) |
Feb 28, 2013 | 27.92 | 27.92 | 26.89 | 27.21 | 423,969 | -1.12(-3.97%) |
Feb 27, 2013 | 27.26 | 28.33 | 27.15 | 28.33 | 363,352 | +0.99(+3.61%) |
Feb 26, 2013 | 27.83 | 27.83 | 27.05 | 27.34 | 432,506 | -2.01(-6.85%) |
Feb 22, 2013 | 29.61 | 29.70 | 28.84 | 29.35 | 184,572 | +0.33(+1.12%) |
Feb 21, 2013 | 30.06 | 30.27 | 27.52 | 29.03 | 717,474 | -2.46(-7.83%) |
Feb 20, 2013 | 32.20 | 32.54 | 31.44 | 31.49 | 423,475 | -0.54(-1.69%) |
Feb 19, 2013 | 31.00 | 32.41 | 30.89 | 32.03 | 571,834 | +1.54(+5.04%) |
Feb 15, 2013 | 28.98 | 31.42 | 28.63 | 30.50 | 233,510 | +1.55(+5.34%) |
Feb 14, 2013 | 28.90 | 29.20 | 28.61 | 28.95 | 130,079 | +0.24(+0.84%) |
Feb 13, 2013 | 28.33 | 29.17 | 28.04 | 28.71 | 114,041 | +0.57(+2.01%) |
Feb 12, 2013 | 28.33 | 28.33 | 27.92 | 28.14 | 100,317 | +0.23(+0.83%) |
Feb 11, 2013 | 27.82 | 28.88 | 27.70 | 27.91 | 128,205 | +0.28(+1.03%) |
Feb 08, 2013 | 26.80 | 27.65 | 26.71 | 27.63 | 76,590 | +0.92(+3.44%) |
Feb 07, 2013 | 27.15 | 27.81 | 26.27 | 26.71 | 133,561 | -0.34(-1.24%) |
Feb 06, 2013 | 26.87 | 27.48 | 26.19 | 27.04 | 179,197 | +0.40(+1.52%) |
Feb 04, 2013 | 27.37 | 27.76 | 26.62 | 26.64 | 97,144 | -0.76(-2.76%) |
Feb 01, 2013 | 28.01 | 28.70 | 27.12 | 27.40 | 201,777 | +0.57(+2.11%) |
Jan 31, 2013 | 26.32 | 27.03 | 26.20 | 26.83 | 61,921 | +0.61(+2.33%) |
Jan 30, 2013 | 26.19 | 26.45 | 26.19 | 26.22 | 49,144 | -0.02(-0.07%) |
Jan 29, 2013 | 26.12 | 26.38 | 25.81 | 26.24 | 78,005 | -0.05(-0.20%) |
Jan 28, 2013 | 26.62 | 27.00 | 25.77 | 26.29 | 194,840 | -0.32(-1.19%) |
Jan 25, 2013 | 25.81 | 27.26 | 25.54 | 26.61 | 223,342 | +1.06(+4.17%) |
Jan 24, 2013 | 25.05 | 25.75 | 24.91 | 25.54 | 246,580 | +0.51(+2.02%) |
Jan 23, 2013 | 25.03 | 25.07 | 24.90 | 25.03 | 82,566 | +0.03(+0.10%) |
Jan 22, 2013 | 24.60 | 25.17 | 24.28 | 25.01 | 154,347 | +0.46(+1.89%) |
Jan 18, 2013 | 24.03 | 25.04 | 24.03 | 24.54 | 140,240 | +0.56(+2.33%) |
Jan 17, 2013 | 23.81 | 24.25 | 23.67 | 23.99 | 98,111 | +0.02(+0.07%) |
Jan 16, 2013 | 23.19 | 24.84 | 23.19 | 23.97 | 179,172 | +0.78(+3.37%) |
Jan 15, 2013 | 22.88 | 23.19 | 22.81 | 23.19 | 122,211 | +0.32(+1.39%) |
Jan 14, 2013 | 22.75 | 22.96 | 22.72 | 22.87 | 202,916 | +0.05(+0.23%) |
Jan 11, 2013 | 22.86 | 22.93 | 22.72 | 22.82 | 221,901 | -0.04(-0.19%) |
Jan 10, 2013 | 22.84 | 22.94 | 22.73 | 22.86 | 94,738 | +0.15(+0.64%) |
Jan 09, 2013 | 22.99 | 22.99 | 22.67 | 22.72 | 119,901 | -0.01(-0.04%) |
Jan 08, 2013 | 22.70 | 22.97 | 22.60 | 22.72 | 109,919 | +0.05(+0.23%) |
Jan 07, 2013 | 22.67 | 22.73 | 22.59 | 22.67 | 114,736 | +0.01(+0.04%) |
Jan 04, 2013 | 22.50 | 22.76 | 22.49 | 22.66 | 205,332 | +0.09(+0.42%) |
Jan 03, 2013 | 22.76 | 23.13 | 22.50 | 22.57 | 94,380 | +0.07(+0.31%) |