Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.39 | 32.61 | 32.61 | 32.61 | 63,977 | +0.29(+0.89%) |
Dec 30, 2013 | 32.51 | 32.51 | 32.26 | 32.33 | 107,815 | -0.10(-0.31%) |
Dec 27, 2013 | 32.62 | 32.62 | 32.38 | 32.43 | 64,903 | -0.14(-0.41%) |
Dec 26, 2013 | 32.60 | 32.65 | 32.52 | 32.56 | 102,460 | +0.08(+0.23%) |
Dec 24, 2013 | 32.65 | 32.68 | 32.36 | 32.49 | 45,687 | -0.07(-0.21%) |
Dec 23, 2013 | 32.53 | 32.57 | 32.32 | 32.55 | 218,595 | +0.20(+0.60%) |
Dec 20, 2013 | 32.02 | 32.37 | 31.97 | 32.36 | 273,248 | +0.38(+1.18%) |
Dec 19, 2013 | 32.17 | 32.17 | 31.95 | 31.98 | 154,426 | -0.18(-0.57%) |
Dec 18, 2013 | 31.60 | 32.17 | 31.35 | 32.17 | 128,285 | +0.60(+1.89%) |
Dec 17, 2013 | 31.66 | 31.66 | 31.41 | 31.57 | 69,045 | -0.08(-0.24%) |
Dec 16, 2013 | 31.54 | 31.71 | 31.54 | 31.65 | 217,551 | +0.23(+0.72%) |
Dec 13, 2013 | 31.29 | 31.54 | 31.28 | 31.42 | 76,537 | +0.15(+0.48%) |
Dec 12, 2013 | 31.09 | 31.37 | 31.09 | 31.27 | 85,853 | +0.12(+0.38%) |
Dec 11, 2013 | 31.43 | 31.43 | 31.07 | 31.15 | 63,835 | -0.24(-0.75%) |
Dec 10, 2013 | 31.37 | 31.47 | 31.25 | 31.39 | 100,559 | -0.01(-0.03%) |
Dec 09, 2013 | 31.42 | 31.50 | 31.33 | 31.39 | 65,587 | +0.04(+0.13%) |
Dec 06, 2013 | 31.21 | 31.41 | 31.04 | 31.35 | 85,459 | +0.50(+1.61%) |
Dec 05, 2013 | 31.04 | 31.07 | 30.80 | 30.86 | 82,220 | -0.29(-0.94%) |
Dec 04, 2013 | 30.97 | 31.29 | 30.83 | 31.15 | 33,459 | +0.04(+0.13%) |
Dec 03, 2013 | 31.39 | 31.39 | 30.98 | 31.11 | 100,983 | -0.36(-1.15%) |
Dec 02, 2013 | 31.41 | 31.73 | 31.34 | 31.47 | 84,627 | +0.04(+0.13%) |
Nov 29, 2013 | 31.49 | 31.65 | 31.42 | 31.43 | 19,737 | +0.00(+0.00%) |
Nov 27, 2013 | 31.33 | 31.44 | 31.23 | 31.43 | 35,873 | +0.07(+0.21%) |
Nov 26, 2013 | 31.40 | 31.50 | 31.34 | 31.36 | 106,799 | -0.07(-0.21%) |
Nov 25, 2013 | 31.59 | 31.60 | 31.42 | 31.43 | 351,926 | -0.02(-0.05%) |
Nov 22, 2013 | 31.39 | 31.44 | 31.23 | 31.44 | 84,586 | +0.17(+0.54%) |
Nov 21, 2013 | 30.76 | 31.28 | 30.71 | 31.28 | 127,793 | +0.61(+2.00%) |
Nov 20, 2013 | 30.47 | 30.79 | 30.46 | 30.66 | 109,138 | +0.24(+0.77%) |
Nov 19, 2013 | 30.34 | 30.60 | 30.29 | 30.43 | 66,965 | +0.10(+0.33%) |
Nov 18, 2013 | 30.63 | 30.63 | 30.21 | 30.33 | 104,030 | +0.05(+0.17%) |
Nov 15, 2013 | 30.15 | 30.33 | 30.07 | 30.28 | 51,947 | +0.19(+0.64%) |
Nov 14, 2013 | 30.01 | 30.13 | 29.94 | 30.08 | 36,170 | +0.31(+1.04%) |
Nov 12, 2013 | 29.84 | 29.88 | 29.70 | 29.77 | 153,882 | -0.12(-0.39%) |
Nov 11, 2013 | 29.70 | 29.95 | 29.64 | 29.89 | 69,699 | +0.18(+0.59%) |
Nov 08, 2013 | 28.85 | 29.71 | 28.85 | 29.71 | 111,574 | +0.86(+3.00%) |
Nov 07, 2013 | 29.39 | 29.40 | 28.83 | 28.85 | 23,336 | -0.44(-1.49%) |
Nov 06, 2013 | 29.16 | 29.30 | 29.01 | 29.29 | 101,827 | +0.24(+0.81%) |
Nov 05, 2013 | 28.96 | 29.10 | 28.90 | 29.05 | 9,438 | +0.06(+0.20%) |
Nov 04, 2013 | 28.92 | 29.01 | 28.81 | 28.99 | 20,571 | +0.04(+0.15%) |
Nov 01, 2013 | 28.66 | 28.95 | 28.66 | 28.95 | 74,459 | +0.30(+1.06%) |
Oct 31, 2013 | 28.82 | 28.87 | 28.63 | 28.65 | 45,131 | -0.18(-0.61%) |
Oct 30, 2013 | 29.13 | 29.13 | 28.77 | 28.82 | 68,179 | -0.23(-0.78%) |
Oct 29, 2013 | 29.04 | 29.05 | 28.91 | 29.05 | 27,711 | +0.13(+0.44%) |
Oct 28, 2013 | 29.09 | 29.09 | 28.87 | 28.92 | 20,596 | -0.14(-0.49%) |
Oct 25, 2013 | 29.02 | 29.07 | 28.96 | 29.07 | 14,242 | +0.13(+0.43%) |
Oct 24, 2013 | 28.89 | 28.98 | 28.85 | 28.94 | 14,863 | +0.08(+0.29%) |
Oct 23, 2013 | 28.79 | 28.88 | 28.62 | 28.86 | 40,330 | -0.05(-0.17%) |
Oct 22, 2013 | 28.94 | 29.02 | 28.75 | 28.91 | 39,498 | +0.08(+0.26%) |
Oct 21, 2013 | 29.05 | 29.05 | 28.82 | 28.83 | 100,135 | -0.13(-0.46%) |
Oct 18, 2013 | 28.85 | 28.98 | 28.67 | 28.97 | 96,007 | +0.33(+1.14%) |
Oct 17, 2013 | 28.42 | 28.66 | 28.23 | 28.64 | 166,985 | +0.12(+0.41%) |
Oct 16, 2013 | 28.22 | 28.65 | 28.22 | 28.52 | 112,822 | +0.49(+1.74%) |
Oct 15, 2013 | 28.12 | 28.36 | 28.03 | 28.03 | 141,863 | -0.06(-0.21%) |
Oct 14, 2013 | 27.82 | 28.12 | 27.76 | 28.09 | 20,973 | +0.12(+0.42%) |
Oct 11, 2013 | 27.71 | 28.00 | 27.71 | 27.97 | 63,521 | +0.26(+0.94%) |
Oct 10, 2013 | 27.26 | 27.72 | 27.26 | 27.72 | 32,708 | +0.72(+2.68%) |
Oct 09, 2013 | 26.91 | 27.14 | 26.79 | 26.99 | 57,335 | +0.14(+0.53%) |
Oct 08, 2013 | 27.28 | 27.30 | 26.84 | 26.85 | 82,901 | -0.45(-1.66%) |
Oct 07, 2013 | 27.40 | 27.51 | 27.30 | 27.30 | 30,170 | -0.35(-1.28%) |
Oct 04, 2013 | 27.31 | 27.70 | 27.26 | 27.66 | 42,967 | +0.33(+1.20%) |
Oct 03, 2013 | 27.39 | 27.46 | 27.07 | 27.33 | 82,519 | -0.11(-0.40%) |
Oct 02, 2013 | 27.50 | 27.52 | 27.32 | 27.44 | 24,687 | -0.28(-1.00%) |
Oct 01, 2013 | 27.49 | 27.72 | 27.49 | 27.72 | 88,038 | +0.13(+0.49%) |
Sep 27, 2013 | 27.49 | 27.61 | 27.43 | 27.58 | 34,119 | -0.07(-0.24%) |
Sep 26, 2013 | 27.66 | 27.82 | 27.54 | 27.65 | 50,323 | +0.01(+0.03%) |
Sep 25, 2013 | 27.66 | 27.82 | 27.60 | 27.64 | 42,704 | +0.13(+0.49%) |
Sep 24, 2013 | 27.52 | 27.76 | 27.41 | 27.51 | 37,607 | +0.01(+0.04%) |
Sep 23, 2013 | 27.61 | 27.61 | 27.42 | 27.49 | 70,753 | -0.23(-0.85%) |
Sep 20, 2013 | 27.81 | 27.92 | 27.70 | 27.73 | 56,580 | -0.03(-0.12%) |
Sep 19, 2013 | 27.95 | 28.01 | 27.57 | 27.76 | 74,322 | +0.00(+0.00%) |
Sep 18, 2013 | 28.04 | 28.10 | 27.70 | 27.76 | 48,469 | -0.27(-0.97%) |
Sep 17, 2013 | 27.84 | 28.04 | 27.84 | 28.04 | 59,443 | +0.26(+0.92%) |
Sep 16, 2013 | 27.90 | 27.90 | 27.73 | 27.78 | 36,982 | +0.18(+0.64%) |
Sep 13, 2013 | 27.54 | 27.63 | 27.44 | 27.60 | 41,030 | +0.08(+0.27%) |
Sep 12, 2013 | 27.60 | 27.68 | 27.47 | 27.53 | 39,067 | -0.14(-0.51%) |
Sep 11, 2013 | 27.74 | 27.74 | 27.55 | 27.67 | 176,301 | -0.07(-0.24%) |
Sep 10, 2013 | 27.54 | 27.77 | 27.54 | 27.74 | 80,736 | +0.43(+1.56%) |
Sep 09, 2013 | 27.18 | 27.31 | 27.10 | 27.31 | 76,908 | +0.32(+1.18%) |
Sep 06, 2013 | 27.08 | 27.09 | 26.67 | 26.99 | 20,328 | +0.03(+0.09%) |
Sep 05, 2013 | 26.92 | 27.07 | 26.88 | 26.97 | 52,238 | +0.13(+0.50%) |
Sep 04, 2013 | 26.65 | 26.92 | 26.65 | 26.83 | 49,941 | +0.42(+1.59%) |
Sep 03, 2013 | 26.50 | 26.71 | 26.26 | 26.41 | 97,378 | +0.22(+0.83%) |
Aug 30, 2013 | 26.53 | 26.53 | 26.11 | 26.20 | 77,512 | -0.28(-1.08%) |
Aug 29, 2013 | 26.19 | 26.57 | 26.19 | 26.48 | 21,886 | +0.22(+0.83%) |
Aug 28, 2013 | 26.15 | 26.43 | 26.08 | 26.26 | 17,330 | +0.09(+0.35%) |
Aug 27, 2013 | 26.57 | 26.63 | 26.15 | 26.17 | 148,661 | -0.72(-2.68%) |
Aug 26, 2013 | 26.92 | 27.14 | 26.89 | 26.89 | 28,572 | -0.06(-0.22%) |
Aug 23, 2013 | 26.98 | 26.98 | 26.77 | 26.95 | 109,563 | +0.03(+0.09%) |
Aug 22, 2013 | 26.92 | 27.02 | 26.74 | 26.92 | 48,963 | +0.25(+0.94%) |
Aug 21, 2013 | 26.70 | 26.87 | 26.52 | 26.67 | 57,801 | -0.18(-0.65%) |
Aug 20, 2013 | 26.51 | 26.88 | 26.47 | 26.85 | 31,025 | +0.34(+1.30%) |
Aug 19, 2013 | 26.68 | 26.84 | 26.51 | 26.51 | 87,226 | -0.25(-0.94%) |
Aug 16, 2013 | 26.63 | 26.87 | 26.63 | 26.76 | 241,255 | +0.05(+0.19%) |
Aug 15, 2013 | 26.91 | 26.92 | 26.61 | 26.71 | 122,634 | -0.47(-1.73%) |
Aug 14, 2013 | 27.37 | 27.37 | 27.14 | 27.18 | 263,586 | -0.12(-0.43%) |
Aug 13, 2013 | 27.03 | 27.36 | 26.99 | 27.29 | 33,614 | +0.31(+1.14%) |
Aug 12, 2013 | 27.03 | 27.13 | 26.88 | 26.99 | 61,364 | -0.15(-0.55%) |
Aug 09, 2013 | 27.03 | 27.23 | 27.03 | 27.13 | 28,349 | +0.03(+0.12%) |
Aug 08, 2013 | 27.20 | 27.30 | 26.97 | 27.10 | 130,247 | +0.07(+0.25%) |
Aug 07, 2013 | 27.07 | 27.13 | 26.77 | 27.03 | 194,909 | -0.18(-0.68%) |
Aug 06, 2013 | 27.45 | 27.48 | 27.16 | 27.22 | 73,741 | -0.29(-1.07%) |
Aug 05, 2013 | 27.69 | 27.69 | 27.39 | 27.51 | 76,808 | -0.10(-0.36%) |
Aug 02, 2013 | 27.55 | 27.61 | 27.39 | 27.61 | 120,127 | +0.05(+0.18%) |
Aug 01, 2013 | 27.36 | 27.70 | 27.32 | 27.56 | 158,339 | +0.48(+1.76%) |
Jul 31, 2013 | 27.02 | 27.28 | 26.99 | 27.08 | 88,836 | +0.12(+0.43%) |
Jul 30, 2013 | 27.01 | 27.08 | 26.92 | 26.97 | 51,854 | +0.03(+0.09%) |
Jul 29, 2013 | 27.02 | 27.03 | 26.87 | 26.94 | 30,466 | -0.12(-0.43%) |
Jul 26, 2013 | 27.03 | 27.06 | 26.88 | 27.06 | 38,202 | -0.08(-0.28%) |
Jul 25, 2013 | 26.91 | 27.13 | 26.86 | 27.13 | 43,635 | +0.28(+1.03%) |
Jul 24, 2013 | 27.11 | 27.12 | 26.81 | 26.86 | 41,924 | -0.14(-0.53%) |
Jul 23, 2013 | 27.07 | 27.13 | 26.87 | 27.00 | 291,751 | +0.08(+0.28%) |
Jul 22, 2013 | 26.90 | 26.94 | 26.77 | 26.92 | 214,804 | +0.01(+0.03%) |
Jul 19, 2013 | 27.01 | 27.01 | 26.77 | 26.92 | 62,060 | -0.12(-0.43%) |
Jul 18, 2013 | 26.83 | 27.14 | 26.82 | 27.03 | 182,609 | +0.36(+1.35%) |
Jul 17, 2013 | 26.77 | 26.83 | 26.59 | 26.67 | 151,002 | -0.04(-0.16%) |
Jul 16, 2013 | 27.17 | 27.17 | 26.63 | 26.72 | 71,984 | -0.29(-1.09%) |
Jul 15, 2013 | 26.94 | 27.05 | 26.75 | 27.01 | 81,072 | +0.18(+0.66%) |
Jul 12, 2013 | 26.82 | 26.84 | 26.72 | 26.83 | 121,173 | +0.13(+0.47%) |
Jul 11, 2013 | 27.03 | 27.06 | 26.57 | 26.71 | 153,785 | +0.03(+0.09%) |
Jul 10, 2013 | 26.69 | 26.77 | 26.51 | 26.68 | 102,184 | -0.04(-0.16%) |
Jul 09, 2013 | 26.79 | 26.72 | 26.46 | 26.72 | 224,242 | +0.21(+0.79%) |
Jul 08, 2013 | 26.55 | 26.64 | 26.47 | 26.51 | 199,546 | +0.17(+0.64%) |
Jul 05, 2013 | 26.08 | 26.35 | 26.04 | 26.35 | 291,088 | +0.50(+1.94%) |
Jul 03, 2013 | 25.74 | 25.92 | 25.69 | 25.84 | 51,341 | -0.03(-0.10%) |
Jul 02, 2013 | 26.02 | 26.27 | 25.67 | 25.87 | 126,452 | -0.17(-0.64%) |
Jul 01, 2013 | 25.95 | 26.25 | 25.95 | 26.04 | 103,726 | +0.26(+1.01%) |
Jun 28, 2013 | 25.86 | 25.88 | 25.67 | 25.78 | 81,780 | -0.15(-0.58%) |
Jun 27, 2013 | 25.84 | 25.96 | 25.69 | 25.93 | 234,360 | +0.38(+1.48%) |
Jun 26, 2013 | 25.69 | 25.78 | 25.49 | 25.55 | 118,549 | +0.09(+0.34%) |
Jun 25, 2013 | 25.32 | 25.60 | 25.24 | 25.47 | 61,381 | +0.29(+1.17%) |
Jun 24, 2013 | 25.26 | 25.33 | 24.87 | 25.17 | 86,541 | -0.29(-1.15%) |
Jun 21, 2013 | 25.62 | 25.66 | 25.18 | 25.46 | 173,730 | -0.03(-0.13%) |
Jun 20, 2013 | 25.66 | 25.76 | 25.41 | 25.50 | 324,184 | -0.44(-1.71%) |
Jun 19, 2013 | 26.19 | 26.24 | 25.93 | 25.94 | 78,172 | -0.24(-0.93%) |
Jun 18, 2013 | 26.07 | 26.27 | 25.99 | 26.18 | 186,953 | +0.25(+0.97%) |
Jun 17, 2013 | 25.66 | 26.00 | 25.66 | 25.93 | 182,079 | +0.44(+1.74%) |
Jun 14, 2013 | 25.77 | 25.77 | 25.43 | 25.49 | 83,136 | -0.28(-1.07%) |
Jun 13, 2013 | 25.16 | 25.78 | 25.16 | 25.77 | 69,430 | +0.57(+2.25%) |
Jun 12, 2013 | 25.67 | 25.67 | 25.15 | 25.20 | 135,848 | -0.19(-0.76%) |
Jun 11, 2013 | 25.56 | 25.66 | 25.36 | 25.39 | 94,779 | -0.45(-1.75%) |
Jun 10, 2013 | 25.81 | 25.87 | 25.66 | 25.84 | 266,241 | +0.15(+0.59%) |
Jun 07, 2013 | 25.21 | 25.71 | 25.21 | 25.69 | 119,511 | +0.67(+2.68%) |
Jun 06, 2013 | 24.53 | 25.02 | 24.52 | 25.02 | 83,972 | +0.46(+1.89%) |
Jun 05, 2013 | 24.90 | 24.90 | 24.55 | 24.55 | 225,280 | -0.43(-1.71%) |
Jun 04, 2013 | 25.16 | 25.25 | 24.81 | 24.98 | 148,184 | -0.10(-0.40%) |
Jun 03, 2013 | 25.29 | 25.29 | 24.79 | 25.08 | 293,328 | -0.13(-0.53%) |
May 31, 2013 | 25.58 | 25.65 | 25.21 | 25.21 | 41,714 | -0.38(-1.47%) |
May 30, 2013 | 25.26 | 25.66 | 25.26 | 25.59 | 118,332 | +0.35(+1.39%) |
May 29, 2013 | 25.00 | 25.31 | 24.69 | 25.24 | 45,983 | +0.11(+0.43%) |
May 28, 2013 | 24.91 | 25.19 | 24.91 | 25.13 | 41,364 | +0.53(+2.14%) |
May 24, 2013 | 24.51 | 24.60 | 24.40 | 24.60 | 26,536 | -0.02(-0.09%) |
May 23, 2013 | 24.45 | 24.67 | 24.31 | 24.63 | 137,524 | -0.11(-0.45%) |
May 22, 2013 | 25.06 | 25.31 | 24.65 | 24.74 | 174,011 | -0.32(-1.27%) |
May 21, 2013 | 25.27 | 25.30 | 25.05 | 25.05 | 123,585 | -0.15(-0.60%) |
May 20, 2013 | 25.09 | 25.29 | 25.06 | 25.21 | 56,514 | +0.03(+0.10%) |
May 17, 2013 | 24.86 | 25.20 | 24.86 | 25.18 | 50,236 | +0.40(+1.62%) |
May 16, 2013 | 24.81 | 24.96 | 24.73 | 24.78 | 107,182 | -0.06(-0.24%) |
May 15, 2013 | 24.61 | 24.91 | 24.55 | 24.84 | 328,841 | +0.67(+2.77%) |
May 13, 2013 | 24.09 | 24.29 | 24.09 | 24.17 | 27,464 | +0.01(+0.03%) |
May 10, 2013 | 23.82 | 24.16 | 23.80 | 24.16 | 18,387 | +0.32(+1.36%) |
May 09, 2013 | 23.88 | 24.01 | 23.82 | 23.84 | 13,883 | -0.08(-0.34%) |
May 08, 2013 | 23.73 | 23.93 | 23.73 | 23.92 | 21,404 | +0.12(+0.49%) |
May 07, 2013 | 23.80 | 23.83 | 23.72 | 23.80 | 25,798 | +0.04(+0.18%) |
May 06, 2013 | 23.62 | 23.82 | 23.62 | 23.76 | 14,644 | +0.11(+0.46%) |
May 03, 2013 | 23.42 | 23.77 | 23.18 | 23.65 | 18,387 | +0.48(+2.05%) |
May 02, 2013 | 22.77 | 23.22 | 22.72 | 23.18 | 36,434 | +0.43(+1.91%) |
May 01, 2013 | 22.72 | 23.03 | 22.72 | 22.74 | 336,364 | -0.28(-1.23%) |
Apr 30, 2013 | 22.87 | 23.04 | 22.87 | 23.02 | 15,207 | +0.13(+0.56%) |
Apr 29, 2013 | 22.77 | 22.95 | 22.77 | 22.90 | 31,255 | +0.18(+0.79%) |
Apr 26, 2013 | 22.78 | 22.78 | 22.65 | 22.72 | 8,533 | -0.07(-0.29%) |
Apr 25, 2013 | 22.78 | 22.96 | 22.76 | 22.78 | 260,168 | +0.04(+0.18%) |
Apr 24, 2013 | 22.72 | 22.77 | 22.61 | 22.74 | 4,398 | +0.10(+0.44%) |
Apr 23, 2013 | 22.39 | 22.72 | 22.39 | 22.64 | 40,248 | +0.33(+1.50%) |
Apr 22, 2013 | 22.26 | 22.37 | 22.07 | 22.31 | 54,848 | +0.05(+0.23%) |
Apr 19, 2013 | 22.06 | 22.26 | 22.03 | 22.26 | 51,929 | +0.23(+1.02%) |
Apr 18, 2013 | 22.37 | 22.41 | 22.00 | 22.03 | 124,161 | -0.44(-1.97%) |
Apr 17, 2013 | 22.52 | 22.60 | 22.33 | 22.47 | 43,103 | -0.32(-1.39%) |
Apr 16, 2013 | 22.75 | 22.81 | 22.55 | 22.79 | 170,960 | +0.20(+0.89%) |
Apr 15, 2013 | 23.04 | 23.19 | 22.55 | 22.59 | 121,682 | -0.56(-2.42%) |
Apr 12, 2013 | 23.24 | 23.25 | 23.08 | 23.15 | 71,069 | -0.20(-0.86%) |
Apr 11, 2013 | 23.31 | 23.44 | 23.28 | 23.35 | 36,146 | +0.06(+0.25%) |
Apr 10, 2013 | 23.17 | 23.30 | 23.16 | 23.29 | 75,092 | +0.43(+1.86%) |
Apr 09, 2013 | 22.83 | 23.02 | 22.83 | 22.87 | 30,941 | +0.07(+0.29%) |
Apr 08, 2013 | 22.59 | 22.81 | 22.50 | 22.80 | 93,521 | +0.14(+0.63%) |
Apr 05, 2013 | 22.50 | 22.67 | 22.33 | 22.66 | 147,411 | -0.13(-0.55%) |
Apr 04, 2013 | 22.73 | 22.87 | 22.68 | 22.78 | 93,638 | +0.05(+0.22%) |
Apr 03, 2013 | 23.02 | 23.14 | 22.63 | 22.73 | 130,270 | -0.38(-1.63%) |
Apr 02, 2013 | 23.02 | 23.19 | 23.02 | 23.11 | 60,258 | +0.17(+0.73%) |
Apr 01, 2013 | 23.26 | 23.29 | 22.87 | 22.94 | 134,402 | -0.28(-1.19%) |
Mar 28, 2013 | 23.25 | 23.27 | 23.13 | 23.22 | 111,066 | +0.03(+0.11%) |
Mar 27, 2013 | 23.10 | 23.19 | 22.96 | 23.19 | 129,759 | -0.03(-0.11%) |
Mar 26, 2013 | 23.25 | 23.31 | 23.16 | 23.22 | 498,742 | +0.05(+0.22%) |
Mar 25, 2013 | 23.41 | 23.51 | 23.11 | 23.17 | 126,148 | -0.18(-0.76%) |
Mar 22, 2013 | 23.40 | 23.49 | 23.32 | 23.35 | 49,990 | +0.02(+0.07%) |
Mar 21, 2013 | 23.65 | 23.67 | 23.33 | 23.33 | 50,620 | -0.41(-1.72%) |
Mar 20, 2013 | 23.55 | 23.83 | 23.55 | 23.74 | 64,839 | +0.29(+1.24%) |
Mar 19, 2013 | 23.75 | 23.77 | 23.29 | 23.45 | 55,416 | -0.27(-1.12%) |
Mar 18, 2013 | 23.79 | 23.82 | 23.58 | 23.71 | 50,706 | -0.31(-1.28%) |
Mar 15, 2013 | 24.00 | 24.05 | 23.90 | 24.02 | 58,525 | +0.02(+0.10%) |
Mar 14, 2013 | 23.84 | 24.07 | 23.81 | 24.00 | 67,337 | +0.08(+0.35%) |
Mar 13, 2013 | 23.77 | 23.94 | 23.70 | 23.91 | 54,552 | +0.22(+0.91%) |
Mar 12, 2013 | 23.78 | 23.78 | 23.60 | 23.70 | 58,507 | -0.09(-0.39%) |
Mar 11, 2013 | 23.72 | 23.83 | 23.65 | 23.79 | 82,464 | +0.04(+0.18%) |
Mar 08, 2013 | 23.70 | 23.77 | 23.61 | 23.75 | 85,719 | +0.12(+0.49%) |
Mar 07, 2013 | 23.62 | 23.67 | 23.45 | 23.63 | 101,143 | +0.15(+0.64%) |
Mar 06, 2013 | 23.46 | 23.60 | 23.40 | 23.48 | 85,892 | +0.14(+0.61%) |
Mar 05, 2013 | 23.18 | 23.46 | 23.18 | 23.34 | 114,027 | +0.29(+1.24%) |
Mar 04, 2013 | 22.82 | 23.07 | 22.79 | 23.05 | 85,549 | +0.22(+0.97%) |
Mar 01, 2013 | 22.84 | 22.90 | 22.55 | 22.83 | 76,233 | -0.11(-0.47%) |
Feb 28, 2013 | 23.02 | 23.14 | 22.92 | 22.94 | 44,523 | -0.11(-0.47%) |
Feb 27, 2013 | 22.82 | 23.12 | 22.80 | 23.05 | 80,432 | +0.32(+1.43%) |
Feb 26, 2013 | 22.65 | 22.86 | 22.54 | 22.72 | 161,715 | -0.48(-2.08%) |
Feb 22, 2013 | 23.04 | 23.24 | 23.04 | 23.20 | 86,763 | +0.31(+1.35%) |
Feb 21, 2013 | 23.16 | 23.20 | 22.77 | 22.90 | 305,191 | -0.39(-1.68%) |
Feb 20, 2013 | 23.78 | 23.78 | 23.27 | 23.29 | 282,952 | -0.44(-1.86%) |
Feb 19, 2013 | 23.65 | 23.73 | 23.54 | 23.73 | 294,145 | +0.20(+0.85%) |
Feb 15, 2013 | 23.55 | 23.63 | 23.47 | 23.53 | 196,308 | -0.01(-0.04%) |
Feb 14, 2013 | 23.24 | 23.55 | 23.20 | 23.54 | 379,121 | +0.24(+1.02%) |
Feb 13, 2013 | 23.35 | 23.35 | 23.15 | 23.30 | 136,942 | +0.10(+0.45%) |
Feb 12, 2013 | 23.04 | 23.20 | 23.02 | 23.20 | 96,240 | +0.22(+0.94%) |
Feb 11, 2013 | 22.89 | 23.05 | 22.83 | 22.98 | 161,816 | +0.07(+0.33%) |
Feb 08, 2013 | 22.87 | 22.94 | 22.83 | 22.90 | 48,694 | +0.04(+0.18%) |
Feb 07, 2013 | 22.77 | 22.88 | 22.61 | 22.86 | 68,440 | +0.08(+0.37%) |
Feb 06, 2013 | 22.60 | 22.78 | 22.53 | 22.78 | 63,095 | +0.35(+1.56%) |
Feb 04, 2013 | 22.50 | 22.50 | 22.35 | 22.43 | 197,525 | -0.18(-0.77%) |
Feb 01, 2013 | 22.50 | 22.67 | 22.40 | 22.60 | 439,927 | +0.32(+1.42%) |
Jan 31, 2013 | 22.20 | 22.32 | 22.12 | 22.29 | 50,799 | +0.03(+0.15%) |
Jan 30, 2013 | 22.15 | 22.27 | 22.12 | 22.25 | 61,596 | +0.09(+0.41%) |
Jan 29, 2013 | 21.88 | 22.16 | 21.88 | 22.16 | 61,635 | +0.23(+1.06%) |
Jan 28, 2013 | 21.89 | 21.96 | 21.78 | 21.93 | 92,457 | +0.07(+0.30%) |
Jan 25, 2013 | 21.75 | 21.86 | 21.70 | 21.86 | 83,812 | +0.15(+0.69%) |
Jan 24, 2013 | 21.74 | 21.80 | 21.66 | 21.71 | 29,129 | +0.13(+0.62%) |
Jan 23, 2013 | 21.66 | 21.66 | 21.51 | 21.58 | 124,620 | -0.14(-0.65%) |
Jan 22, 2013 | 21.39 | 21.72 | 21.39 | 21.72 | 103,532 | +0.30(+1.40%) |
Jan 18, 2013 | 21.13 | 21.43 | 21.13 | 21.42 | 59,274 | +0.36(+1.70%) |
Jan 17, 2013 | 20.92 | 21.08 | 20.92 | 21.06 | 15,115 | +0.20(+0.96%) |
Jan 16, 2013 | 20.81 | 20.91 | 20.81 | 20.86 | 20,360 | +0.03(+0.16%) |
Jan 15, 2013 | 20.66 | 20.84 | 20.66 | 20.83 | 14,572 | +0.09(+0.43%) |
Jan 14, 2013 | 20.77 | 20.77 | 20.68 | 20.74 | 16,389 | -0.04(-0.19%) |
Jan 11, 2013 | 20.69 | 20.79 | 20.69 | 20.78 | 9,642 | +0.03(+0.16%) |
Jan 10, 2013 | 20.60 | 20.77 | 20.60 | 20.75 | 40,834 | +0.27(+1.30%) |
Jan 09, 2013 | 20.51 | 20.53 | 20.48 | 20.48 | 15,231 | +0.05(+0.24%) |
Jan 08, 2013 | 20.46 | 20.46 | 20.39 | 20.43 | 15,095 | -0.12(-0.57%) |
Jan 07, 2013 | 20.65 | 20.65 | 20.49 | 20.55 | 14,467 | -0.15(-0.72%) |
Jan 04, 2013 | 20.40 | 20.70 | 20.33 | 20.70 | 79,745 | +0.41(+2.01%) |
Jan 03, 2013 | 20.24 | 20.35 | 20.24 | 20.29 | 149,184 | +0.13(+0.66%) |