Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.90 | 20.31 | 19.82 | 19.87 | 142,326 | -0.36(-1.76%) |
Jan 30, 2014 | 20.09 | 20.49 | 20.00 | 20.22 | 123,897 | +0.29(+1.47%) |
Jan 29, 2014 | 19.98 | 20.16 | 19.80 | 19.93 | 108,782 | -0.13(-0.64%) |
Jan 28, 2014 | 20.20 | 20.20 | 19.98 | 20.06 | 149,836 | -0.15(-0.74%) |
Jan 27, 2014 | 20.24 | 20.31 | 20.12 | 20.21 | 85,899 | -0.01(-0.07%) |
Jan 24, 2014 | 20.28 | 20.46 | 20.05 | 20.22 | 149,271 | -0.24(-1.15%) |
Jan 23, 2014 | 20.23 | 20.49 | 20.12 | 20.46 | 126,335 | +0.20(+0.99%) |
Jan 22, 2014 | 20.24 | 20.32 | 20.07 | 20.26 | 69,492 | -0.01(-0.07%) |
Jan 21, 2014 | 20.21 | 20.29 | 20.02 | 20.27 | 117,296 | +0.12(+0.60%) |
Jan 17, 2014 | 20.28 | 20.15 | 20.15 | 20.15 | 60,397 | -0.09(-0.46%) |
Jan 16, 2014 | 20.32 | 20.48 | 20.08 | 20.24 | 67,286 | -0.02(-0.11%) |
Jan 15, 2014 | 20.42 | 20.55 | 20.23 | 20.27 | 92,174 | -0.15(-0.73%) |
Jan 14, 2014 | 20.34 | 20.62 | 20.17 | 20.42 | 75,414 | +0.19(+0.95%) |
Jan 13, 2014 | 20.39 | 20.51 | 20.06 | 20.22 | 102,745 | -0.21(-1.01%) |
Jan 10, 2014 | 20.54 | 20.79 | 20.12 | 20.43 | 106,064 | -0.07(-0.35%) |
Jan 09, 2014 | 20.61 | 20.61 | 20.27 | 20.50 | 74,597 | +0.02(+0.10%) |
Jan 08, 2014 | 20.56 | 20.61 | 20.22 | 20.48 | 186,931 | -0.04(-0.21%) |
Jan 07, 2014 | 20.56 | 20.74 | 20.37 | 20.52 | 63,618 | +0.06(+0.31%) |
Jan 06, 2014 | 20.62 | 20.62 | 20.34 | 20.46 | 155,709 | -0.05(-0.24%) |
Jan 03, 2014 | 20.56 | 20.69 | 20.43 | 20.51 | 159,709 | -0.03(-0.14%) |
Jan 02, 2014 | 20.87 | 20.87 | 20.38 | 20.54 | 86,898 | -0.35(-1.67%) |
Dec 31, 2013 | 21.09 | 20.89 | 20.89 | 20.89 | 112,808 | -0.15(-0.71%) |
Dec 30, 2013 | 21.26 | 21.26 | 20.87 | 21.04 | 57,734 | -0.29(-1.37%) |
Dec 27, 2013 | 21.42 | 21.44 | 21.09 | 21.33 | 51,303 | +0.01(+0.03%) |
Dec 26, 2013 | 21.34 | 21.43 | 21.24 | 21.32 | 78,560 | +0.02(+0.10%) |
Dec 24, 2013 | 21.23 | 21.41 | 21.10 | 21.30 | 36,964 | +0.04(+0.17%) |
Dec 23, 2013 | 21.12 | 21.36 | 21.12 | 21.27 | 100,056 | +0.19(+0.91%) |
Dec 20, 2013 | 20.62 | 21.17 | 20.62 | 21.07 | 468,159 | +0.55(+2.68%) |
Dec 19, 2013 | 20.84 | 20.84 | 20.39 | 20.52 | 75,863 | -0.37(-1.78%) |
Dec 18, 2013 | 20.54 | 20.96 | 20.31 | 20.89 | 138,437 | +0.44(+2.16%) |
Dec 17, 2013 | 20.69 | 20.69 | 20.37 | 20.45 | 57,914 | -0.21(-1.04%) |
Dec 16, 2013 | 20.42 | 20.69 | 20.42 | 20.67 | 105,944 | +0.29(+1.40%) |
Dec 13, 2013 | 20.44 | 20.67 | 20.37 | 20.38 | 100,351 | +0.00(+0.00%) |
Dec 12, 2013 | 19.97 | 20.56 | 19.97 | 20.38 | 126,401 | +0.42(+2.11%) |
Dec 11, 2013 | 20.39 | 20.44 | 19.82 | 19.96 | 152,609 | -0.34(-1.65%) |
Dec 10, 2013 | 20.32 | 20.49 | 20.12 | 20.29 | 142,456 | -0.14(-0.66%) |
Dec 09, 2013 | 20.49 | 20.49 | 20.19 | 20.43 | 128,895 | -0.06(-0.28%) |
Dec 06, 2013 | 20.41 | 20.58 | 20.16 | 20.49 | 0 | +0.20(+0.98%) |
Dec 05, 2013 | 20.36 | 20.42 | 20.14 | 20.29 | 0 | -0.09(-0.42%) |
Dec 04, 2013 | 20.24 | 20.52 | 20.05 | 20.37 | 0 | -0.04(-0.21%) |
Dec 03, 2013 | 20.62 | 20.74 | 20.27 | 20.42 | 145,584 | -0.28(-1.34%) |
Dec 02, 2013 | 21.13 | 21.14 | 20.02 | 20.69 | 262,078 | -0.40(-1.89%) |
Nov 29, 2013 | 21.30 | 21.34 | 21.05 | 21.09 | 0 | -0.06(-0.27%) |
Nov 27, 2013 | 21.17 | 21.24 | 20.99 | 21.15 | 0 | +0.06(+0.30%) |
Nov 26, 2013 | 21.18 | 21.26 | 20.96 | 21.09 | 0 | -0.11(-0.50%) |
Nov 25, 2013 | 21.07 | 21.28 | 21.07 | 21.19 | 105,064 | +0.13(+0.61%) |
Nov 22, 2013 | 20.96 | 21.13 | 20.81 | 21.07 | 0 | +0.11(+0.51%) |
Nov 21, 2013 | 20.87 | 21.18 | 20.84 | 20.96 | 111,545 | +0.12(+0.58%) |
Nov 20, 2013 | 21.04 | 21.13 | 20.77 | 20.84 | 0 | -0.17(-0.82%) |
Nov 19, 2013 | 21.19 | 21.27 | 20.91 | 21.01 | 70,084 | -0.11(-0.54%) |
Nov 18, 2013 | 21.22 | 21.29 | 21.04 | 21.12 | 0 | -0.07(-0.34%) |
Nov 15, 2013 | 21.12 | 21.21 | 21.01 | 21.19 | 0 | +0.04(+0.20%) |
Nov 14, 2013 | 21.19 | 21.27 | 21.06 | 21.15 | 65,556 | -0.09(-0.40%) |
Nov 13, 2013 | 20.94 | 21.24 | 20.84 | 21.24 | 0 | +0.11(+0.53%) |
Nov 12, 2013 | 21.45 | 21.46 | 21.07 | 21.12 | 0 | -0.35(-1.61%) |
Nov 11, 2013 | 21.58 | 21.78 | 21.41 | 21.47 | 0 | -0.18(-0.82%) |
Nov 08, 2013 | 21.31 | 21.69 | 21.04 | 21.65 | 0 | +0.33(+1.52%) |
Nov 07, 2013 | 21.76 | 21.82 | 21.32 | 21.32 | 118,021 | -0.40(-1.82%) |
Nov 06, 2013 | 21.69 | 21.87 | 21.60 | 21.72 | 86,202 | +0.16(+0.72%) |
Nov 05, 2013 | 21.02 | 21.81 | 21.00 | 21.56 | 190,362 | +0.57(+2.73%) |
Nov 04, 2013 | 20.96 | 21.17 | 20.74 | 20.99 | 126,920 | +0.03(+0.13%) |
Nov 01, 2013 | 20.98 | 21.16 | 20.64 | 20.96 | 0 | -0.11(-0.54%) |
Oct 31, 2013 | 20.94 | 21.22 | 20.66 | 21.07 | 0 | +0.13(+0.64%) |
Oct 30, 2013 | 21.20 | 21.20 | 20.93 | 20.94 | 72,830 | -0.21(-1.00%) |
Oct 29, 2013 | 21.20 | 21.20 | 21.00 | 21.15 | 0 | -0.01(-0.03%) |
Oct 28, 2013 | 21.13 | 21.18 | 20.85 | 21.16 | 0 | +0.05(+0.23%) |
Oct 25, 2013 | 20.93 | 21.11 | 20.78 | 21.11 | 0 | +0.27(+1.29%) |
Oct 24, 2013 | 21.04 | 21.15 | 20.79 | 20.84 | 105,405 | -0.22(-1.04%) |
Oct 23, 2013 | 20.91 | 21.20 | 20.86 | 21.06 | 0 | -0.01(-0.07%) |
Oct 22, 2013 | 20.95 | 21.19 | 20.60 | 21.07 | 78,786 | +0.37(+1.77%) |
Oct 21, 2013 | 20.71 | 20.88 | 20.55 | 20.71 | 76,220 | -0.06(-0.31%) |
Oct 18, 2013 | 20.64 | 20.77 | 20.47 | 20.77 | 138,535 | +0.37(+1.80%) |
Oct 17, 2013 | 19.84 | 20.43 | 19.84 | 20.40 | 96,786 | +0.43(+2.16%) |
Oct 16, 2013 | 19.91 | 20.03 | 19.78 | 19.97 | 74,710 | +0.19(+0.96%) |
Oct 15, 2013 | 20.26 | 20.26 | 19.72 | 19.78 | 92,567 | -0.48(-2.37%) |
Oct 14, 2013 | 20.24 | 20.28 | 19.92 | 20.26 | 66,963 | -0.06(-0.28%) |
Oct 11, 2013 | 19.81 | 20.36 | 19.69 | 20.32 | 0 | +0.42(+2.13%) |
Oct 10, 2013 | 19.84 | 19.96 | 19.64 | 19.89 | 69,978 | +0.34(+1.73%) |
Oct 09, 2013 | 19.08 | 19.64 | 19.04 | 19.56 | 145,088 | +0.55(+2.90%) |
Oct 08, 2013 | 19.06 | 19.25 | 19.00 | 19.00 | 122,989 | -0.08(-0.44%) |
Oct 07, 2013 | 18.93 | 19.24 | 18.93 | 19.09 | 0 | -0.01(-0.04%) |
Oct 04, 2013 | 19.03 | 19.21 | 19.03 | 19.10 | 0 | +0.01(+0.07%) |
Oct 03, 2013 | 19.34 | 19.47 | 18.99 | 19.08 | 0 | -0.34(-1.75%) |
Oct 02, 2013 | 19.44 | 19.52 | 19.33 | 19.42 | 72,914 | -0.12(-0.61%) |
Oct 01, 2013 | 19.46 | 19.65 | 19.44 | 19.54 | 88,898 | +0.04(+0.22%) |
Sep 30, 2013 | 19.32 | 19.56 | 19.17 | 19.50 | 0 | -0.12(-0.61%) |
Sep 27, 2013 | 19.73 | 19.91 | 19.61 | 19.62 | 0 | -0.29(-1.46%) |
Sep 26, 2013 | 19.95 | 20.06 | 19.77 | 19.91 | 45,443 | -0.01(-0.07%) |
Sep 25, 2013 | 20.27 | 20.27 | 19.92 | 19.92 | 54,937 | -0.28(-1.36%) |
Sep 24, 2013 | 20.10 | 20.44 | 19.92 | 20.20 | 75,840 | +0.10(+0.49%) |
Sep 23, 2013 | 19.76 | 20.25 | 19.76 | 20.10 | 79,128 | +0.28(+1.39%) |
Sep 20, 2013 | 19.78 | 19.89 | 19.57 | 19.82 | 0 | +0.04(+0.21%) |
Sep 19, 2013 | 19.96 | 19.97 | 19.65 | 19.78 | 88,542 | -0.17(-0.85%) |
Sep 18, 2013 | 19.29 | 20.06 | 19.19 | 19.95 | 0 | +0.65(+3.37%) |
Sep 17, 2013 | 19.27 | 19.51 | 19.17 | 19.30 | 0 | +0.04(+0.18%) |
Sep 16, 2013 | 19.47 | 19.51 | 19.22 | 19.27 | 0 | +0.13(+0.66%) |
Sep 13, 2013 | 19.10 | 19.26 | 19.00 | 19.14 | 0 | +0.14(+0.74%) |
Sep 12, 2013 | 19.15 | 19.30 | 18.98 | 19.00 | 0 | -0.17(-0.88%) |
Sep 11, 2013 | 19.17 | 19.41 | 19.12 | 19.17 | 0 | -0.08(-0.40%) |
Sep 10, 2013 | 19.03 | 19.25 | 18.89 | 19.25 | 123,848 | +0.28(+1.45%) |
Sep 09, 2013 | 18.69 | 18.98 | 18.61 | 18.97 | 0 | +0.32(+1.70%) |
Sep 06, 2013 | 18.67 | 18.80 | 18.46 | 18.65 | 0 | +0.10(+0.53%) |
Sep 05, 2013 | 18.60 | 18.72 | 18.26 | 18.55 | 203,524 | +0.01(+0.08%) |
Sep 04, 2013 | 18.51 | 18.60 | 18.40 | 18.54 | 0 | +0.02(+0.11%) |
Sep 03, 2013 | 18.83 | 18.83 | 18.38 | 18.52 | 0 | -0.05(-0.27%) |
Aug 30, 2013 | 18.94 | 19.01 | 18.44 | 18.57 | 0 | -0.45(-2.34%) |
Aug 29, 2013 | 18.96 | 19.04 | 18.87 | 19.01 | 80,553 | +0.07(+0.37%) |
Aug 28, 2013 | 18.97 | 19.11 | 18.84 | 18.94 | 0 | -0.05(-0.26%) |
Aug 27, 2013 | 19.02 | 19.25 | 18.94 | 18.99 | 95,118 | -0.32(-1.65%) |
Aug 26, 2013 | 19.78 | 19.78 | 19.24 | 19.31 | 0 | -0.41(-2.08%) |
Aug 23, 2013 | 19.64 | 19.74 | 19.43 | 19.72 | 0 | +0.07(+0.36%) |
Aug 22, 2013 | 19.61 | 19.78 | 19.31 | 19.65 | 63,228 | +0.13(+0.65%) |
Aug 21, 2013 | 19.68 | 19.86 | 19.41 | 19.52 | 0 | -0.23(-1.15%) |
Aug 20, 2013 | 19.32 | 19.85 | 19.10 | 19.75 | 123,716 | +0.49(+2.57%) |
Aug 19, 2013 | 19.56 | 19.58 | 18.82 | 19.25 | 170,778 | -0.37(-1.87%) |
Aug 16, 2013 | 19.65 | 19.71 | 19.33 | 19.62 | 0 | -0.17(-0.86%) |
Aug 15, 2013 | 20.17 | 20.40 | 19.74 | 19.79 | 118,636 | -0.65(-3.18%) |
Aug 14, 2013 | 20.39 | 20.49 | 20.21 | 20.44 | 88,060 | +0.05(+0.24%) |
Aug 13, 2013 | 20.47 | 20.56 | 20.19 | 20.39 | 99,508 | -0.00(-0.01%) |
Aug 12, 2013 | 20.10 | 20.40 | 20.10 | 20.39 | 95,133 | +0.15(+0.73%) |
Aug 09, 2013 | 20.34 | 20.46 | 20.23 | 20.24 | 67,951 | -0.17(-0.82%) |
Aug 08, 2013 | 20.34 | 20.49 | 20.17 | 20.41 | 70,904 | +0.27(+1.32%) |
Aug 07, 2013 | 20.35 | 20.69 | 20.04 | 20.15 | 184,749 | -0.30(-1.47%) |
Aug 06, 2013 | 20.98 | 22.23 | 20.30 | 20.45 | 171,710 | -1.37(-6.28%) |
Aug 05, 2013 | 21.73 | 21.91 | 21.57 | 21.82 | 80,299 | -0.01(-0.03%) |
Aug 02, 2013 | 21.78 | 21.90 | 21.68 | 21.82 | 61,206 | +0.00(+0.00%) |
Aug 01, 2013 | 21.59 | 21.85 | 21.53 | 21.82 | 114,512 | +0.43(+2.03%) |
Jul 31, 2013 | 21.73 | 21.83 | 21.24 | 21.39 | 0 | -0.32(-1.48%) |
Jul 30, 2013 | 21.84 | 21.84 | 21.46 | 21.71 | 0 | -0.10(-0.45%) |
Jul 29, 2013 | 22.01 | 22.01 | 21.63 | 21.81 | 0 | -0.22(-1.02%) |
Jul 26, 2013 | 21.89 | 22.13 | 21.86 | 22.03 | 0 | -0.08(-0.38%) |
Jul 25, 2013 | 21.52 | 22.14 | 21.24 | 22.12 | 0 | +0.49(+2.26%) |
Jul 24, 2013 | 22.18 | 22.18 | 21.54 | 21.63 | 0 | -0.50(-2.24%) |
Jul 23, 2013 | 22.17 | 22.28 | 21.92 | 22.13 | 0 | -0.01(-0.06%) |
Jul 22, 2013 | 22.05 | 22.27 | 22.08 | 22.14 | 0 | -0.03(-0.13%) |
Jul 19, 2013 | 22.00 | 22.17 | 21.82 | 22.17 | 0 | +0.05(+0.22%) |
Jul 18, 2013 | 21.87 | 22.13 | 21.84 | 22.12 | 0 | +0.22(+0.99%) |
Jul 17, 2013 | 21.68 | 21.94 | 21.52 | 21.90 | 76,347 | +0.27(+1.26%) |
Jul 16, 2013 | 21.36 | 21.67 | 21.21 | 21.63 | 0 | +0.25(+1.18%) |
Jul 15, 2013 | 20.98 | 21.45 | 20.89 | 21.38 | 0 | +0.35(+1.66%) |
Jul 12, 2013 | 20.92 | 21.07 | 20.80 | 21.03 | 0 | +0.01(+0.07%) |
Jul 11, 2013 | 20.92 | 21.03 | 20.53 | 21.01 | 0 | +0.34(+1.62%) |
Jul 10, 2013 | 20.48 | 20.71 | 20.34 | 20.68 | 0 | +0.13(+0.61%) |
Jul 09, 2013 | 20.29 | 20.57 | 20.24 | 20.55 | 0 | +0.31(+1.52%) |
Jul 08, 2013 | 20.48 | 20.72 | 20.23 | 20.24 | 0 | -0.20(-0.99%) |
Jul 05, 2013 | 20.25 | 20.46 | 19.88 | 20.45 | 0 | +0.47(+2.34%) |
Jul 03, 2013 | 19.75 | 20.10 | 19.74 | 19.98 | 0 | +0.09(+0.46%) |
Jul 02, 2013 | 19.74 | 20.07 | 19.59 | 19.89 | 0 | +0.08(+0.39%) |
Jul 01, 2013 | 19.89 | 19.89 | 19.62 | 19.81 | 0 | -0.05(-0.25%) |
Jun 28, 2013 | 19.64 | 19.99 | 19.51 | 19.86 | 444,932 | +0.12(+0.60%) |
Jun 27, 2013 | 19.41 | 19.80 | 19.41 | 19.74 | 0 | +0.43(+2.21%) |
Jun 26, 2013 | 19.58 | 19.58 | 19.30 | 19.31 | 0 | -0.10(-0.54%) |
Jun 25, 2013 | 19.24 | 19.48 | 19.01 | 19.42 | 0 | +0.34(+1.76%) |
Jun 24, 2013 | 18.97 | 19.32 | 18.88 | 19.08 | 0 | -0.01(-0.07%) |
Jun 21, 2013 | 18.95 | 19.14 | 18.53 | 19.10 | 351,841 | +0.21(+1.11%) |
Jun 20, 2013 | 19.27 | 19.37 | 18.81 | 18.89 | 0 | -0.66(-3.36%) |
Jun 19, 2013 | 20.11 | 20.13 | 19.55 | 19.55 | 0 | -0.51(-2.55%) |
Jun 18, 2013 | 19.71 | 20.10 | 19.42 | 20.06 | 0 | +0.41(+2.10%) |
Jun 17, 2013 | 19.56 | 19.70 | 19.52 | 19.64 | 0 | +0.23(+1.19%) |
Jun 14, 2013 | 19.64 | 19.68 | 19.34 | 19.41 | 0 | -0.30(-1.53%) |
Jun 13, 2013 | 19.48 | 19.75 | 19.24 | 19.71 | 105,255 | +0.27(+1.40%) |
Jun 12, 2013 | 19.73 | 19.92 | 19.40 | 19.44 | 225,815 | -0.15(-0.75%) |
Jun 11, 2013 | 19.51 | 19.82 | 19.51 | 19.59 | 95,583 | -0.13(-0.64%) |
Jun 10, 2013 | 19.78 | 19.81 | 19.45 | 19.71 | 0 | +0.07(+0.36%) |
Jun 07, 2013 | 19.61 | 19.75 | 19.41 | 19.64 | 0 | +0.13(+0.65%) |
Jun 06, 2013 | 19.20 | 19.52 | 19.15 | 19.52 | 128,221 | +0.38(+1.97%) |
Jun 05, 2013 | 19.51 | 19.51 | 19.10 | 19.14 | 0 | -0.34(-1.76%) |
Jun 04, 2013 | 19.77 | 19.89 | 19.37 | 19.48 | 0 | -0.20(-1.03%) |
Jun 03, 2013 | 19.10 | 19.76 | 18.95 | 19.69 | 330,389 | +0.58(+3.04%) |
May 31, 2013 | 19.17 | 19.41 | 18.94 | 19.10 | 121,793 | -0.21(-1.09%) |
May 30, 2013 | 19.29 | 19.74 | 19.24 | 19.31 | 209,806 | +0.03(+0.14%) |
May 29, 2013 | 19.80 | 19.87 | 19.23 | 19.29 | 131,829 | -0.62(-3.09%) |
May 28, 2013 | 20.01 | 20.26 | 19.79 | 19.90 | 129,636 | +0.05(+0.25%) |
May 24, 2013 | 19.82 | 19.90 | 19.63 | 19.85 | 0 | -0.13(-0.63%) |
May 23, 2013 | 19.88 | 20.05 | 19.01 | 19.98 | 0 | -0.13(-0.63%) |
May 22, 2013 | 20.62 | 20.87 | 19.99 | 20.10 | 0 | -0.54(-2.61%) |
May 21, 2013 | 20.49 | 20.70 | 20.41 | 20.64 | 0 | +0.10(+0.48%) |
May 20, 2013 | 20.72 | 20.78 | 20.46 | 20.55 | 0 | -0.17(-0.81%) |
May 17, 2013 | 20.66 | 20.75 | 20.45 | 20.71 | 0 | +0.10(+0.47%) |
May 16, 2013 | 20.81 | 20.81 | 20.53 | 20.62 | 82,290 | -0.22(-1.04%) |
May 15, 2013 | 20.48 | 20.92 | 20.43 | 20.83 | 0 | +0.27(+1.33%) |
May 13, 2013 | 20.68 | 20.71 | 20.43 | 20.56 | 0 | -0.20(-0.95%) |
May 10, 2013 | 20.55 | 20.83 | 20.52 | 20.76 | 0 | +0.24(+1.15%) |
May 09, 2013 | 21.21 | 21.30 | 20.37 | 20.52 | 0 | -0.71(-3.36%) |
May 08, 2013 | 21.35 | 21.48 | 21.12 | 21.23 | 0 | -0.18(-0.84%) |
May 07, 2013 | 21.46 | 21.54 | 21.12 | 21.41 | 0 | +0.01(+0.06%) |
May 06, 2013 | 21.51 | 21.63 | 21.28 | 21.40 | 0 | -0.06(-0.26%) |
May 03, 2013 | 21.42 | 21.62 | 21.14 | 21.46 | 0 | +0.32(+1.51%) |
May 02, 2013 | 21.03 | 21.25 | 20.98 | 21.14 | 0 | +0.17(+0.83%) |
May 01, 2013 | 21.47 | 21.50 | 20.96 | 20.96 | 0 | -0.64(-2.95%) |
Apr 30, 2013 | 21.47 | 21.60 | 21.36 | 21.60 | 0 | +0.03(+0.13%) |
Apr 29, 2013 | 21.46 | 21.59 | 21.41 | 21.57 | 82,171 | +0.17(+0.78%) |
Apr 26, 2013 | 21.59 | 21.59 | 21.41 | 21.41 | 109,445 | -0.21(-0.96%) |
Apr 25, 2013 | 21.73 | 21.87 | 21.54 | 21.62 | 0 | -0.11(-0.51%) |
Apr 24, 2013 | 21.68 | 21.73 | 21.54 | 21.73 | 107,848 | +0.00(+0.00%) |
Apr 23, 2013 | 21.41 | 21.73 | 21.38 | 21.73 | 148,323 | +0.47(+2.21%) |
Apr 22, 2013 | 21.32 | 21.32 | 20.95 | 21.26 | 134,951 | -0.05(-0.23%) |
Apr 19, 2013 | 20.90 | 21.33 | 20.81 | 21.30 | 114,337 | +0.39(+1.89%) |
Apr 18, 2013 | 20.84 | 21.03 | 20.76 | 20.91 | 164,169 | +0.08(+0.37%) |
Apr 17, 2013 | 21.21 | 21.29 | 20.66 | 20.83 | 238,462 | -0.53(-2.50%) |
Apr 16, 2013 | 21.06 | 21.42 | 20.97 | 21.37 | 153,166 | +0.40(+1.92%) |
Apr 15, 2013 | 21.64 | 21.71 | 20.93 | 20.96 | 227,291 | -0.81(-3.72%) |
Apr 12, 2013 | 21.73 | 21.90 | 21.71 | 21.77 | 107,543 | -0.10(-0.44%) |
Apr 11, 2013 | 21.72 | 21.95 | 21.67 | 21.87 | 145,509 | +0.08(+0.35%) |
Apr 10, 2013 | 21.34 | 21.84 | 21.34 | 21.80 | 167,531 | +0.44(+2.08%) |
Apr 09, 2013 | 21.49 | 21.58 | 21.35 | 21.35 | 182,674 | -0.27(-1.25%) |
Apr 08, 2013 | 21.41 | 21.64 | 21.33 | 21.62 | 66,538 | +0.21(+0.97%) |
Apr 05, 2013 | 21.14 | 21.48 | 21.12 | 21.41 | 107,068 | -0.06(-0.26%) |
Apr 04, 2013 | 21.25 | 21.47 | 21.12 | 21.47 | 134,383 | +0.35(+1.67%) |
Apr 03, 2013 | 21.41 | 21.41 | 21.11 | 21.12 | 168,502 | -0.32(-1.49%) |
Apr 02, 2013 | 21.62 | 21.70 | 21.39 | 21.44 | 98,800 | -0.05(-0.23%) |
Apr 01, 2013 | 21.57 | 21.80 | 21.24 | 21.48 | 241,553 | -0.08(-0.35%) |
Mar 28, 2013 | 21.50 | 21.70 | 21.46 | 21.56 | 271,607 | +0.10(+0.45%) |
Mar 27, 2013 | 21.39 | 21.55 | 21.26 | 21.46 | 104,910 | +0.00(+0.00%) |
Mar 26, 2013 | 21.38 | 21.46 | 21.26 | 21.46 | 130,209 | +0.08(+0.36%) |
Mar 25, 2013 | 21.17 | 21.45 | 21.14 | 21.39 | 123,023 | +0.22(+1.05%) |
Mar 22, 2013 | 21.26 | 21.26 | 20.98 | 21.17 | 207,255 | +0.01(+0.03%) |
Mar 21, 2013 | 21.21 | 21.25 | 21.05 | 21.16 | 173,222 | -0.17(-0.78%) |
Mar 20, 2013 | 21.26 | 21.39 | 21.23 | 21.32 | 97,515 | +0.13(+0.62%) |
Mar 19, 2013 | 21.29 | 21.37 | 21.01 | 21.19 | 129,961 | -0.07(-0.33%) |
Mar 18, 2013 | 21.08 | 21.39 | 21.05 | 21.26 | 142,794 | -0.11(-0.52%) |
Mar 15, 2013 | 21.37 | 21.39 | 21.15 | 21.37 | 330,721 | +0.11(+0.52%) |
Mar 14, 2013 | 21.11 | 21.27 | 21.08 | 21.26 | 127,407 | +0.15(+0.69%) |
Mar 13, 2013 | 20.96 | 21.21 | 20.87 | 21.12 | 93,240 | +0.11(+0.53%) |
Mar 12, 2013 | 20.91 | 21.15 | 20.83 | 21.01 | 150,755 | +0.06(+0.30%) |
Mar 11, 2013 | 20.98 | 20.98 | 20.77 | 20.94 | 173,769 | -0.01(-0.03%) |
Mar 08, 2013 | 20.74 | 20.96 | 20.64 | 20.95 | 241,142 | +0.33(+1.61%) |
Mar 07, 2013 | 20.65 | 20.67 | 20.53 | 20.62 | 152,810 | -0.03(-0.17%) |
Mar 06, 2013 | 20.53 | 20.71 | 20.53 | 20.65 | 204,823 | +0.18(+0.88%) |
Mar 05, 2013 | 20.36 | 20.56 | 20.29 | 20.47 | 158,780 | +0.16(+0.78%) |
Mar 04, 2013 | 20.14 | 20.35 | 19.92 | 20.31 | 158,634 | +0.19(+0.93%) |
Mar 01, 2013 | 19.82 | 20.18 | 19.57 | 20.13 | 205,324 | +0.12(+0.62%) |
Feb 28, 2013 | 19.81 | 20.22 | 19.72 | 20.00 | 251,405 | +0.30(+1.55%) |
Feb 27, 2013 | 19.52 | 19.87 | 19.52 | 19.70 | 181,177 | +0.20(+1.03%) |
Feb 26, 2013 | 19.41 | 19.65 | 19.41 | 19.50 | 137,565 | +0.12(+0.64%) |
Feb 25, 2013 | 19.88 | 19.95 | 19.37 | 19.37 | 143,142 | -0.46(-2.34%) |
Feb 22, 2013 | 19.64 | 19.88 | 19.58 | 19.84 | 168,138 | +0.37(+1.92%) |
Feb 21, 2013 | 19.58 | 19.73 | 19.34 | 19.46 | 120,299 | -0.12(-0.60%) |
Feb 20, 2013 | 19.70 | 19.92 | 19.55 | 19.58 | 221,414 | -0.17(-0.88%) |
Feb 19, 2013 | 19.37 | 19.76 | 19.34 | 19.75 | 196,281 | +0.35(+1.78%) |
Feb 15, 2013 | 19.52 | 19.52 | 19.31 | 19.41 | 171,740 | +0.00(+0.00%) |
Feb 14, 2013 | 19.10 | 19.45 | 18.97 | 19.41 | 151,710 | +0.21(+1.12%) |
Feb 13, 2013 | 18.98 | 19.27 | 18.89 | 19.19 | 208,011 | +0.36(+1.90%) |
Feb 12, 2013 | 19.00 | 19.00 | 18.65 | 18.83 | 241,322 | +0.20(+1.07%) |
Feb 11, 2013 | 18.74 | 18.83 | 18.63 | 18.64 | 93,185 | -0.06(-0.33%) |
Feb 08, 2013 | 18.71 | 18.83 | 18.57 | 18.70 | 89,851 | -0.01(-0.07%) |
Feb 07, 2013 | 18.73 | 18.78 | 18.59 | 18.71 | 93,518 | -0.05(-0.26%) |
Feb 06, 2013 | 18.52 | 18.78 | 18.50 | 18.76 | 99,165 | +0.38(+2.09%) |
Feb 04, 2013 | 18.64 | 18.72 | 18.33 | 18.37 | 94,719 | -0.35(-1.86%) |