Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.61 | 17.00 | 16.50 | 16.82 | 2,299,387 | -0.26(-1.50%) |
Jan 30, 2014 | 17.36 | 17.43 | 16.99 | 17.08 | 1,756,296 | +0.11(+0.67%) |
Jan 29, 2014 | 16.81 | 17.25 | 16.73 | 16.96 | 3,538,562 | +0.03(+0.17%) |
Jan 28, 2014 | 17.11 | 17.17 | 16.88 | 16.93 | 2,929,865 | -0.04(-0.22%) |
Jan 27, 2014 | 17.18 | 17.26 | 16.97 | 16.97 | 2,911,814 | -0.03(-0.17%) |
Jan 24, 2014 | 17.08 | 17.26 | 16.96 | 17.00 | 2,874,229 | -0.33(-1.92%) |
Jan 23, 2014 | 17.68 | 17.78 | 17.27 | 17.33 | 4,506,928 | -0.08(-0.44%) |
Jan 22, 2014 | 17.19 | 17.47 | 17.19 | 17.41 | 2,406,420 | +0.32(+1.89%) |
Jan 21, 2014 | 17.11 | 17.28 | 16.92 | 17.09 | 1,678,748 | -0.45(-2.55%) |
Jan 17, 2014 | 17.51 | 17.53 | 17.53 | 17.53 | 1,559,656 | -0.07(-0.38%) |
Jan 16, 2014 | 17.68 | 17.78 | 17.45 | 17.60 | 2,006,641 | -0.39(-2.17%) |
Jan 15, 2014 | 18.17 | 18.29 | 17.99 | 17.99 | 1,644,524 | -0.18(-0.99%) |
Jan 14, 2014 | 17.97 | 18.38 | 17.92 | 18.17 | 1,257,891 | +0.18(+1.00%) |
Jan 13, 2014 | 18.05 | 18.13 | 17.87 | 17.99 | 1,562,742 | +0.07(+0.37%) |
Jan 10, 2014 | 18.00 | 18.27 | 17.71 | 17.92 | 1,863,835 | -0.02(-0.11%) |
Jan 09, 2014 | 17.90 | 17.98 | 17.62 | 17.94 | 1,898,315 | -0.19(-1.05%) |
Jan 08, 2014 | 18.42 | 18.52 | 18.09 | 18.13 | 1,961,904 | -0.91(-4.80%) |
Jan 07, 2014 | 19.28 | 19.32 | 18.99 | 19.05 | 1,135,738 | +0.27(+1.42%) |
Jan 06, 2014 | 19.06 | 19.07 | 18.77 | 18.78 | 1,019,954 | -0.16(-0.85%) |
Jan 03, 2014 | 19.28 | 19.36 | 18.89 | 18.94 | 2,057,837 | -0.29(-1.53%) |
Jan 02, 2014 | 19.46 | 19.50 | 19.15 | 19.24 | 1,128,069 | -0.45(-2.30%) |
Dec 31, 2013 | 19.88 | 19.69 | 19.69 | 19.69 | 455,380 | -0.05(-0.24%) |
Dec 30, 2013 | 19.59 | 19.75 | 19.54 | 19.74 | 1,046,371 | +0.12(+0.63%) |
Dec 27, 2013 | 19.33 | 19.61 | 19.30 | 19.61 | 1,390,174 | +0.34(+1.76%) |
Dec 26, 2013 | 19.42 | 19.46 | 19.23 | 19.27 | 1,114,280 | -0.09(-0.49%) |
Dec 24, 2013 | 19.37 | 19.47 | 19.25 | 19.37 | 245,999 | -0.03(-0.15%) |
Dec 23, 2013 | 19.37 | 19.49 | 19.32 | 19.40 | 2,714,683 | +0.18(+0.93%) |
Dec 20, 2013 | 19.62 | 19.66 | 19.18 | 19.22 | 1,577,611 | -0.51(-2.58%) |
Dec 19, 2013 | 19.72 | 19.97 | 19.56 | 19.73 | 936,863 | -0.32(-1.60%) |
Dec 18, 2013 | 19.78 | 20.28 | 19.47 | 20.05 | 1,149,809 | +0.08(+0.43%) |
Dec 17, 2013 | 19.92 | 20.02 | 19.83 | 19.96 | 992,319 | +0.10(+0.52%) |
Dec 16, 2013 | 20.02 | 20.11 | 19.80 | 19.86 | 501,828 | -0.01(-0.05%) |
Dec 13, 2013 | 20.19 | 20.20 | 19.85 | 19.87 | 725,462 | -0.21(-1.03%) |
Dec 12, 2013 | 20.01 | 20.17 | 19.85 | 20.08 | 920,448 | -0.13(-0.65%) |
Dec 11, 2013 | 20.25 | 20.37 | 20.10 | 20.21 | 973,257 | -0.17(-0.83%) |
Dec 10, 2013 | 20.49 | 20.60 | 20.37 | 20.38 | 838,438 | -0.25(-1.19%) |
Dec 09, 2013 | 20.31 | 20.80 | 20.22 | 20.62 | 1,347,439 | +0.68(+3.41%) |
Dec 06, 2013 | 19.88 | 20.08 | 19.86 | 19.94 | 642,312 | +0.19(+0.96%) |
Dec 05, 2013 | 19.71 | 19.88 | 19.67 | 19.75 | 815,608 | +0.07(+0.34%) |
Dec 04, 2013 | 19.81 | 19.91 | 19.55 | 19.69 | 1,285,660 | -0.52(-2.57%) |
Dec 03, 2013 | 20.31 | 20.34 | 19.92 | 20.21 | 991,249 | -0.09(-0.46%) |
Dec 02, 2013 | 20.55 | 20.74 | 20.28 | 20.30 | 1,354,070 | -0.64(-3.06%) |
Nov 29, 2013 | 20.54 | 20.95 | 20.54 | 20.94 | 849,059 | +0.27(+1.32%) |
Nov 27, 2013 | 20.96 | 20.97 | 20.56 | 20.67 | 1,156,773 | -0.46(-2.19%) |
Nov 26, 2013 | 20.88 | 21.18 | 20.73 | 21.13 | 1,365,487 | +0.22(+1.04%) |
Nov 25, 2013 | 21.29 | 21.33 | 20.88 | 20.91 | 1,093,211 | -0.50(-2.33%) |
Nov 22, 2013 | 21.48 | 21.57 | 21.25 | 21.41 | 556,836 | +0.15(+0.71%) |
Nov 21, 2013 | 21.18 | 21.31 | 21.08 | 21.26 | 1,060,579 | -0.13(-0.62%) |
Nov 20, 2013 | 21.70 | 21.94 | 21.36 | 21.40 | 741,890 | -0.27(-1.26%) |
Nov 19, 2013 | 21.88 | 21.91 | 21.55 | 21.67 | 1,312,681 | +0.10(+0.48%) |
Nov 18, 2013 | 21.69 | 21.96 | 21.54 | 21.57 | 1,453,696 | +0.02(+0.09%) |
Nov 15, 2013 | 21.48 | 21.73 | 21.40 | 21.55 | 607,450 | +0.06(+0.26%) |
Nov 14, 2013 | 21.33 | 21.57 | 21.22 | 21.49 | 827,781 | -0.02(-0.09%) |
Nov 12, 2013 | 21.41 | 21.56 | 21.30 | 21.51 | 1,035,326 | +0.17(+0.80%) |
Nov 11, 2013 | 21.65 | 21.67 | 21.31 | 21.34 | 720,461 | -0.40(-1.82%) |
Nov 08, 2013 | 21.48 | 21.84 | 21.28 | 21.74 | 1,791,154 | +0.18(+0.83%) |
Nov 07, 2013 | 22.28 | 22.28 | 21.51 | 21.56 | 1,375,211 | -0.28(-1.30%) |
Nov 06, 2013 | 22.25 | 22.25 | 21.81 | 21.84 | 1,647,246 | +0.30(+1.40%) |
Nov 05, 2013 | 21.75 | 21.84 | 21.51 | 21.54 | 1,212,771 | -0.29(-1.34%) |
Nov 04, 2013 | 22.07 | 22.14 | 21.77 | 21.83 | 742,788 | -0.02(-0.09%) |
Nov 01, 2013 | 21.91 | 22.09 | 21.63 | 21.85 | 1,159,858 | -0.25(-1.15%) |
Oct 31, 2013 | 22.75 | 22.77 | 22.08 | 22.10 | 1,757,442 | -0.57(-2.50%) |
Oct 30, 2013 | 22.12 | 22.78 | 22.10 | 22.67 | 1,799,553 | +0.18(+0.80%) |
Oct 29, 2013 | 22.62 | 22.72 | 22.25 | 22.49 | 2,651,165 | -0.62(-2.69%) |
Oct 28, 2013 | 23.39 | 23.43 | 22.87 | 23.11 | 2,092,170 | -0.83(-3.47%) |
Oct 25, 2013 | 23.99 | 24.03 | 23.74 | 23.94 | 953,443 | +0.14(+0.59%) |
Oct 24, 2013 | 23.90 | 23.91 | 23.59 | 23.80 | 925,946 | -0.19(-0.79%) |
Oct 23, 2013 | 24.44 | 24.45 | 23.93 | 23.99 | 973,405 | -0.47(-1.93%) |
Oct 22, 2013 | 24.29 | 24.66 | 24.25 | 24.46 | 824,823 | +0.31(+1.29%) |
Oct 21, 2013 | 24.02 | 24.19 | 23.84 | 24.15 | 857,964 | +0.33(+1.39%) |
Oct 18, 2013 | 23.92 | 23.98 | 23.68 | 23.82 | 797,862 | -0.17(-0.71%) |
Oct 17, 2013 | 23.93 | 24.23 | 23.79 | 23.99 | 979,086 | +0.22(+0.91%) |
Oct 16, 2013 | 23.83 | 24.12 | 23.56 | 23.77 | 1,460,146 | +0.03(+0.12%) |
Oct 15, 2013 | 24.11 | 24.14 | 23.61 | 23.75 | 1,170,371 | -0.40(-1.64%) |
Oct 14, 2013 | 23.92 | 24.21 | 23.89 | 24.14 | 925,474 | -0.09(-0.39%) |
Oct 11, 2013 | 23.75 | 24.24 | 23.69 | 24.24 | 1,011,639 | +0.35(+1.46%) |
Oct 10, 2013 | 23.45 | 23.96 | 23.38 | 23.89 | 2,243,840 | +0.60(+2.59%) |
Oct 09, 2013 | 23.40 | 23.50 | 23.07 | 23.28 | 913,092 | +0.01(+0.04%) |
Oct 08, 2013 | 23.52 | 23.60 | 23.24 | 23.27 | 1,102,877 | -0.20(-0.84%) |
Oct 07, 2013 | 23.16 | 23.54 | 23.12 | 23.47 | 782,689 | +0.03(+0.12%) |
Oct 04, 2013 | 22.91 | 23.46 | 22.88 | 23.44 | 951,874 | +0.38(+1.64%) |
Oct 03, 2013 | 23.46 | 23.56 | 22.84 | 23.07 | 1,522,004 | -0.62(-2.63%) |
Oct 02, 2013 | 23.42 | 23.71 | 23.41 | 23.69 | 1,189,992 | +0.25(+1.09%) |
Oct 01, 2013 | 23.25 | 23.46 | 23.13 | 23.43 | 826,983 | +0.23(+0.98%) |
Sep 27, 2013 | 23.40 | 23.48 | 23.12 | 23.21 | 1,474,158 | -0.36(-1.52%) |
Sep 26, 2013 | 23.75 | 23.91 | 23.46 | 23.57 | 1,593,279 | -0.01(-0.04%) |
Sep 25, 2013 | 24.11 | 24.16 | 23.55 | 23.58 | 1,191,011 | -0.52(-2.15%) |
Sep 24, 2013 | 24.25 | 24.27 | 23.92 | 24.09 | 798,645 | -0.06(-0.23%) |
Sep 23, 2013 | 23.91 | 24.26 | 23.88 | 24.15 | 731,006 | +0.15(+0.63%) |
Sep 20, 2013 | 24.84 | 24.84 | 23.99 | 24.00 | 1,976,893 | -0.74(-2.97%) |
Sep 19, 2013 | 24.83 | 24.86 | 24.22 | 24.74 | 1,324,255 | -0.05(-0.19%) |
Sep 18, 2013 | 23.77 | 24.83 | 23.75 | 24.78 | 2,106,651 | +1.11(+4.70%) |
Sep 17, 2013 | 23.63 | 23.85 | 23.51 | 23.67 | 1,508,922 | -0.08(-0.32%) |
Sep 16, 2013 | 24.32 | 24.04 | 23.65 | 23.75 | 2,049,584 | -0.02(-0.08%) |
Sep 13, 2013 | 23.76 | 23.87 | 23.62 | 23.76 | 1,085,838 | +0.06(+0.24%) |
Sep 12, 2013 | 24.51 | 24.51 | 23.69 | 23.71 | 1,190,378 | -0.76(-3.12%) |
Sep 11, 2013 | 24.08 | 24.50 | 23.92 | 24.47 | 893,706 | +0.38(+1.57%) |
Sep 10, 2013 | 24.45 | 24.52 | 23.82 | 24.09 | 2,037,892 | -0.34(-1.39%) |
Sep 09, 2013 | 23.44 | 24.43 | 23.41 | 24.43 | 1,683,451 | +1.12(+4.82%) |
Sep 06, 2013 | 23.11 | 23.52 | 23.04 | 23.31 | 1,278,428 | +0.57(+2.49%) |
Sep 05, 2013 | 22.50 | 22.79 | 22.38 | 22.75 | 1,323,720 | +0.28(+1.26%) |
Sep 04, 2013 | 21.61 | 22.47 | 21.59 | 22.46 | 1,760,350 | +0.69(+3.16%) |
Sep 03, 2013 | 22.05 | 22.09 | 21.59 | 21.77 | 1,297,311 | -0.12(-0.56%) |
Aug 30, 2013 | 21.75 | 21.90 | 21.19 | 21.90 | 1,947,210 | +0.42(+1.93%) |
Aug 29, 2013 | 21.41 | 21.81 | 21.29 | 21.48 | 1,116,462 | +0.03(+0.13%) |
Aug 28, 2013 | 21.20 | 21.55 | 20.99 | 21.45 | 1,549,430 | +0.27(+1.29%) |
Aug 27, 2013 | 21.13 | 21.29 | 20.99 | 21.18 | 1,334,735 | -0.22(-1.01%) |
Aug 26, 2013 | 21.58 | 21.63 | 21.31 | 21.40 | 628,855 | -0.24(-1.09%) |
Aug 23, 2013 | 21.41 | 21.66 | 21.25 | 21.63 | 680,450 | +0.69(+3.29%) |
Aug 22, 2013 | 20.89 | 21.18 | 20.78 | 20.94 | 1,113,944 | -0.05(-0.22%) |
Aug 21, 2013 | 21.65 | 21.82 | 20.93 | 20.99 | 1,917,162 | -1.01(-4.59%) |
Aug 20, 2013 | 22.12 | 22.27 | 21.94 | 22.00 | 1,050,340 | -0.18(-0.81%) |
Aug 19, 2013 | 22.01 | 22.27 | 21.81 | 22.18 | 1,484,569 | -0.03(-0.13%) |
Aug 16, 2013 | 22.68 | 22.69 | 22.21 | 22.21 | 1,887,638 | -0.36(-1.59%) |
Aug 15, 2013 | 21.89 | 22.73 | 21.81 | 22.57 | 2,033,842 | +0.64(+2.93%) |
Aug 14, 2013 | 21.70 | 22.21 | 21.65 | 21.92 | 2,034,261 | +0.53(+2.47%) |
Aug 13, 2013 | 21.02 | 21.40 | 20.99 | 21.40 | 1,305,355 | +0.23(+1.07%) |
Aug 12, 2013 | 21.46 | 21.73 | 21.03 | 21.17 | 2,000,316 | +0.16(+0.76%) |
Aug 09, 2013 | 20.68 | 21.15 | 20.66 | 21.01 | 1,613,402 | +0.43(+2.11%) |
Aug 08, 2013 | 20.12 | 20.65 | 19.94 | 20.58 | 1,667,110 | +0.76(+3.86%) |
Aug 07, 2013 | 19.96 | 20.03 | 19.79 | 19.81 | 1,036,240 | -0.26(-1.32%) |
Aug 06, 2013 | 20.44 | 20.44 | 20.00 | 20.08 | 1,596,242 | -0.38(-1.84%) |
Aug 05, 2013 | 20.74 | 20.77 | 20.41 | 20.45 | 1,080,819 | -0.45(-2.17%) |
Aug 02, 2013 | 20.45 | 21.08 | 20.43 | 20.91 | 1,266,914 | +0.41(+1.98%) |
Aug 01, 2013 | 20.33 | 20.53 | 20.13 | 20.50 | 1,414,763 | +0.28(+1.40%) |
Jul 31, 2013 | 20.23 | 20.38 | 19.97 | 20.22 | 1,430,256 | -0.16(-0.79%) |
Jul 30, 2013 | 20.35 | 20.40 | 20.10 | 20.38 | 793,394 | +0.04(+0.19%) |
Jul 29, 2013 | 20.20 | 20.53 | 20.17 | 20.34 | 1,469,543 | +0.16(+0.79%) |
Jul 26, 2013 | 20.42 | 20.43 | 20.05 | 20.18 | 1,149,317 | -0.37(-1.79%) |
Jul 25, 2013 | 20.03 | 20.58 | 20.03 | 20.55 | 1,184,773 | +0.39(+1.92%) |
Jul 24, 2013 | 20.55 | 20.60 | 19.95 | 20.16 | 1,347,210 | -0.44(-2.15%) |
Jul 23, 2013 | 20.51 | 20.82 | 20.50 | 20.60 | 1,275,782 | +0.10(+0.51%) |
Jul 22, 2013 | 20.33 | 20.62 | 20.24 | 20.50 | 1,408,839 | +0.17(+0.84%) |
Jul 19, 2013 | 20.29 | 20.37 | 20.20 | 20.33 | 769,243 | -0.06(-0.28%) |
Jul 18, 2013 | 20.32 | 20.52 | 20.30 | 20.39 | 1,150,157 | +0.02(+0.09%) |
Jul 17, 2013 | 20.28 | 20.43 | 20.18 | 20.37 | 1,103,977 | +0.21(+1.03%) |
Jul 16, 2013 | 20.27 | 20.28 | 19.93 | 20.16 | 815,276 | -0.19(-0.93%) |
Jul 15, 2013 | 20.11 | 20.46 | 20.08 | 20.35 | 1,516,659 | +0.24(+1.17%) |
Jul 12, 2013 | 20.34 | 20.40 | 19.85 | 20.11 | 1,314,686 | -0.20(-0.98%) |
Jul 11, 2013 | 20.25 | 20.33 | 19.93 | 20.31 | 1,412,144 | +0.38(+1.89%) |
Jul 10, 2013 | 19.78 | 20.31 | 19.76 | 19.93 | 1,517,605 | +0.02(+0.09%) |
Jul 09, 2013 | 19.91 | 19.97 | 19.80 | 19.91 | 883,453 | +0.11(+0.57%) |
Jul 08, 2013 | 20.02 | 20.12 | 19.76 | 19.80 | 1,239,723 | -0.01(-0.05%) |
Jul 05, 2013 | 19.82 | 19.86 | 19.57 | 19.81 | 2,149,755 | -0.29(-1.45%) |
Jul 03, 2013 | 19.70 | 20.21 | 19.68 | 20.10 | 962,563 | +0.09(+0.47%) |
Jul 02, 2013 | 20.40 | 20.56 | 19.92 | 20.01 | 1,515,073 | -0.51(-2.48%) |
Jul 01, 2013 | 20.47 | 20.70 | 20.31 | 20.52 | 1,030,192 | +0.04(+0.18%) |
Jun 28, 2013 | 20.46 | 20.58 | 20.22 | 20.48 | 2,505,593 | -0.01(-0.05%) |
Jun 26, 2013 | 20.19 | 20.53 | 20.05 | 20.49 | 1,723,235 | +0.57(+2.84%) |
Jun 25, 2013 | 19.91 | 20.03 | 19.51 | 19.92 | 1,971,564 | +0.17(+0.86%) |
Jun 24, 2013 | 19.43 | 19.99 | 19.20 | 19.75 | 2,936,856 | +0.11(+0.58%) |
Jun 21, 2013 | 19.59 | 19.84 | 19.21 | 19.64 | 3,278,154 | +0.31(+1.61%) |
Jun 20, 2013 | 18.82 | 19.35 | 18.58 | 19.33 | 3,767,519 | -0.21(-1.06%) |
Jun 19, 2013 | 20.13 | 20.24 | 19.48 | 19.54 | 1,826,586 | -0.64(-3.18%) |
Jun 18, 2013 | 20.20 | 20.39 | 20.08 | 20.18 | 757,976 | -0.01(-0.05%) |
Jun 17, 2013 | 20.39 | 20.59 | 20.05 | 20.19 | 1,569,702 | -0.08(-0.42%) |
Jun 14, 2013 | 20.56 | 20.70 | 20.25 | 20.27 | 1,916,169 | -0.18(-0.88%) |
Jun 13, 2013 | 20.47 | 20.66 | 20.39 | 20.45 | 1,763,394 | -0.06(-0.28%) |
Jun 12, 2013 | 20.80 | 20.85 | 20.42 | 20.51 | 1,325,699 | -0.26(-1.27%) |
Jun 11, 2013 | 20.62 | 20.97 | 20.52 | 20.77 | 1,941,528 | -0.44(-2.09%) |
Jun 10, 2013 | 21.25 | 21.44 | 21.06 | 21.22 | 1,778,634 | -0.59(-2.72%) |
Jun 07, 2013 | 21.45 | 22.02 | 21.42 | 21.81 | 1,608,205 | +0.15(+0.70%) |
Jun 06, 2013 | 21.68 | 21.73 | 21.37 | 21.66 | 1,366,565 | +0.15(+0.70%) |
Jun 05, 2013 | 21.82 | 21.90 | 21.38 | 21.51 | 1,168,418 | -0.31(-1.43%) |
Jun 04, 2013 | 22.03 | 22.13 | 21.63 | 21.82 | 1,141,331 | -0.22(-0.98%) |
Jun 03, 2013 | 21.98 | 22.12 | 21.70 | 22.04 | 1,705,590 | +0.03(+0.13%) |
May 31, 2013 | 22.12 | 22.27 | 21.62 | 22.01 | 2,852,727 | -0.50(-2.22%) |
May 30, 2013 | 22.31 | 22.75 | 22.24 | 22.51 | 1,519,554 | +0.29(+1.32%) |
May 29, 2013 | 22.45 | 22.77 | 22.17 | 22.22 | 1,449,302 | -0.32(-1.42%) |
May 28, 2013 | 22.74 | 22.85 | 22.41 | 22.54 | 1,450,066 | -0.07(-0.29%) |
May 24, 2013 | 22.53 | 22.68 | 22.36 | 22.60 | 1,891,088 | +0.09(+0.42%) |
May 23, 2013 | 22.21 | 22.51 | 22.02 | 22.51 | 1,706,880 | +0.06(+0.25%) |
May 22, 2013 | 22.91 | 22.99 | 22.30 | 22.45 | 1,894,748 | -0.51(-2.22%) |
May 21, 2013 | 22.91 | 23.00 | 22.77 | 22.96 | 761,825 | +0.06(+0.25%) |
May 20, 2013 | 23.10 | 23.14 | 22.82 | 22.91 | 663,803 | -0.02(-0.08%) |
May 17, 2013 | 23.15 | 23.17 | 22.78 | 22.92 | 819,107 | -0.18(-0.78%) |
May 16, 2013 | 23.12 | 23.27 | 22.98 | 23.10 | 796,076 | -0.02(-0.08%) |
May 15, 2013 | 23.32 | 23.40 | 23.10 | 23.12 | 1,250,627 | -0.03(-0.12%) |
May 13, 2013 | 23.16 | 23.29 | 22.96 | 23.15 | 541,283 | -0.06(-0.24%) |
May 10, 2013 | 23.02 | 23.41 | 23.02 | 23.21 | 1,033,787 | +0.12(+0.53%) |
May 09, 2013 | 23.13 | 23.34 | 22.96 | 23.08 | 945,137 | +0.12(+0.53%) |
May 08, 2013 | 22.88 | 23.08 | 22.88 | 22.96 | 1,431,520 | -0.02(-0.08%) |
May 07, 2013 | 23.17 | 23.34 | 22.83 | 22.98 | 1,894,912 | -0.15(-0.65%) |
May 06, 2013 | 22.87 | 23.14 | 22.78 | 23.13 | 1,200,229 | +0.25(+1.11%) |
May 03, 2013 | 23.18 | 23.08 | 22.83 | 22.88 | 1,629,270 | -0.20(-0.86%) |
May 02, 2013 | 23.38 | 23.48 | 23.02 | 23.08 | 1,294,269 | -0.19(-0.81%) |
May 01, 2013 | 23.42 | 23.44 | 23.07 | 23.26 | 1,559,166 | -0.16(-0.68%) |
Apr 30, 2013 | 23.27 | 23.42 | 22.91 | 23.42 | 2,440,772 | +0.89(+3.93%) |
Apr 29, 2013 | 22.60 | 22.66 | 22.38 | 22.54 | 1,029,841 | -0.03(-0.13%) |
Apr 26, 2013 | 22.59 | 22.95 | 22.41 | 22.57 | 1,322,330 | -0.39(-1.69%) |
Apr 25, 2013 | 22.47 | 23.01 | 22.47 | 22.95 | 1,785,217 | +0.33(+1.46%) |
Apr 24, 2013 | 22.62 | 22.87 | 22.45 | 22.62 | 1,072,358 | -0.02(-0.08%) |
Apr 23, 2013 | 22.64 | 22.84 | 22.41 | 22.64 | 1,133,956 | -0.01(-0.04%) |
Apr 22, 2013 | 22.48 | 22.71 | 22.21 | 22.65 | 1,261,789 | -0.03(-0.12%) |
Apr 19, 2013 | 22.51 | 22.87 | 22.45 | 22.68 | 1,636,122 | +0.31(+1.39%) |
Apr 18, 2013 | 21.54 | 22.55 | 21.44 | 22.37 | 2,871,066 | +0.78(+3.63%) |
Apr 17, 2013 | 21.77 | 21.86 | 21.41 | 21.58 | 1,794,469 | -0.26(-1.21%) |
Apr 16, 2013 | 21.54 | 21.92 | 21.53 | 21.85 | 1,241,166 | +0.29(+1.36%) |
Apr 15, 2013 | 21.76 | 22.15 | 21.43 | 21.56 | 1,675,665 | -0.54(-2.43%) |
Apr 12, 2013 | 22.32 | 22.41 | 21.78 | 22.09 | 1,857,069 | -0.17(-0.76%) |
Apr 11, 2013 | 21.95 | 22.38 | 21.86 | 22.26 | 2,052,658 | +0.58(+2.65%) |
Apr 10, 2013 | 21.72 | 22.01 | 21.60 | 21.69 | 1,768,723 | +0.31(+1.46%) |
Apr 09, 2013 | 21.72 | 21.75 | 21.30 | 21.38 | 2,315,335 | -0.16(-0.74%) |
Apr 08, 2013 | 21.20 | 21.55 | 20.91 | 21.54 | 1,840,170 | +0.61(+2.93%) |
Apr 05, 2013 | 20.91 | 20.98 | 20.50 | 20.92 | 2,192,087 | -0.03(-0.14%) |
Apr 04, 2013 | 20.96 | 21.08 | 20.83 | 20.95 | 1,316,251 | +0.04(+0.18%) |
Apr 03, 2013 | 21.12 | 21.26 | 20.66 | 20.91 | 1,562,536 | -0.25(-1.16%) |
Apr 02, 2013 | 21.32 | 21.46 | 21.04 | 21.16 | 1,344,929 | +0.10(+0.49%) |
Apr 01, 2013 | 20.85 | 21.49 | 20.68 | 21.06 | 2,021,990 | +0.20(+0.95%) |
Mar 28, 2013 | 20.94 | 20.95 | 20.58 | 20.86 | 1,518,343 | +0.00(+0.00%) |
Mar 27, 2013 | 20.52 | 20.91 | 20.39 | 20.86 | 1,548,879 | +0.43(+2.12%) |
Mar 26, 2013 | 20.26 | 20.55 | 20.25 | 20.42 | 1,572,779 | +0.26(+1.31%) |
Mar 25, 2013 | 20.25 | 20.56 | 20.10 | 20.16 | 1,185,060 | -0.08(-0.42%) |
Mar 22, 2013 | 20.18 | 20.25 | 20.08 | 20.25 | 975,057 | +0.04(+0.19%) |
Mar 21, 2013 | 20.28 | 20.41 | 20.20 | 20.21 | 1,444,968 | -0.21(-1.02%) |
Mar 20, 2013 | 20.41 | 20.48 | 20.25 | 20.41 | 1,331,250 | +0.12(+0.60%) |
Mar 19, 2013 | 20.41 | 20.49 | 20.10 | 20.29 | 2,059,568 | +0.05(+0.23%) |
Mar 18, 2013 | 20.51 | 20.51 | 20.22 | 20.25 | 3,022,713 | -0.29(-1.42%) |
Mar 15, 2013 | 20.18 | 20.78 | 20.08 | 20.54 | 16,577,633 | -0.15(-0.73%) |
Mar 14, 2013 | 20.68 | 21.04 | 20.60 | 20.69 | 2,409,244 | +0.13(+0.64%) |
Mar 13, 2013 | 21.03 | 21.15 | 20.54 | 20.56 | 2,786,607 | -0.33(-1.58%) |
Mar 12, 2013 | 20.40 | 21.12 | 20.39 | 20.89 | 2,880,670 | +0.19(+0.91%) |
Mar 11, 2013 | 21.52 | 21.53 | 20.66 | 20.70 | 5,182,470 | -1.10(-5.06%) |
Mar 08, 2013 | 21.51 | 21.92 | 21.49 | 21.80 | 2,320,847 | +0.31(+1.45%) |
Mar 07, 2013 | 21.18 | 21.79 | 21.15 | 21.49 | 1,584,013 | +0.51(+2.43%) |
Mar 06, 2013 | 21.26 | 21.26 | 20.84 | 20.98 | 1,262,780 | -0.28(-1.33%) |
Mar 05, 2013 | 21.25 | 21.38 | 20.92 | 21.26 | 1,479,612 | +0.52(+2.50%) |
Mar 04, 2013 | 20.34 | 20.80 | 20.31 | 20.75 | 1,466,966 | +0.37(+1.81%) |
Mar 01, 2013 | 20.26 | 20.45 | 20.15 | 20.38 | 1,288,231 | +0.01(+0.05%) |
Feb 28, 2013 | 20.55 | 20.66 | 20.37 | 20.37 | 1,075,996 | -0.23(-1.10%) |
Feb 27, 2013 | 20.32 | 20.69 | 20.32 | 20.59 | 1,733,119 | +0.29(+1.44%) |
Feb 26, 2013 | 20.23 | 20.45 | 20.22 | 20.30 | 1,193,621 | -0.49(-2.36%) |
Feb 22, 2013 | 20.75 | 20.89 | 20.47 | 20.79 | 1,442,958 | +0.99(+5.00%) |
Feb 21, 2013 | 20.19 | 20.25 | 19.59 | 19.80 | 1,281,469 | -0.37(-1.82%) |
Feb 20, 2013 | 20.57 | 20.60 | 20.08 | 20.17 | 1,583,026 | -0.25(-1.20%) |
Feb 19, 2013 | 20.18 | 20.61 | 20.17 | 20.41 | 1,795,831 | +0.53(+2.66%) |
Feb 15, 2013 | 19.84 | 19.98 | 19.75 | 19.89 | 1,048,959 | -0.17(-0.85%) |
Feb 14, 2013 | 20.03 | 20.14 | 19.91 | 20.06 | 925,897 | +0.01(+0.05%) |
Feb 13, 2013 | 19.72 | 20.10 | 19.72 | 20.05 | 2,162,172 | +0.02(+0.09%) |
Feb 12, 2013 | 19.91 | 20.04 | 19.75 | 20.03 | 856,141 | +0.13(+0.66%) |
Feb 11, 2013 | 19.71 | 19.91 | 19.63 | 19.90 | 813,693 | +0.23(+1.15%) |
Feb 08, 2013 | 20.03 | 20.12 | 19.63 | 19.67 | 1,799,641 | -0.43(-2.16%) |
Feb 07, 2013 | 20.37 | 20.48 | 20.01 | 20.10 | 1,412,597 | -0.09(-0.47%) |
Feb 06, 2013 | 20.25 | 20.35 | 20.06 | 20.20 | 972,460 | -0.12(-0.60%) |
Feb 04, 2013 | 20.34 | 20.41 | 20.23 | 20.32 | 1,283,450 | -0.01(-0.05%) |