Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.35 | 17.35 | 16.71 | 16.72 | 1,963,735 | -0.72(-4.11%) |
Oct 30, 2013 | 17.75 | 17.85 | 17.18 | 17.43 | 2,055,202 | -0.33(-1.87%) |
Oct 29, 2013 | 17.61 | 17.90 | 17.04 | 17.77 | 3,021,536 | +0.14(+0.81%) |
Oct 28, 2013 | 17.63 | 17.87 | 17.41 | 17.62 | 1,991,895 | +0.01(+0.07%) |
Oct 25, 2013 | 17.70 | 17.73 | 17.41 | 17.61 | 995,066 | -0.02(-0.10%) |
Oct 24, 2013 | 17.44 | 18.15 | 17.37 | 17.63 | 2,840,317 | +0.30(+1.72%) |
Oct 23, 2013 | 17.07 | 17.91 | 17.06 | 17.33 | 1,603,336 | +0.18(+1.04%) |
Oct 22, 2013 | 16.67 | 17.33 | 16.64 | 17.15 | 1,986,711 | +0.55(+3.31%) |
Oct 21, 2013 | 17.00 | 17.05 | 16.25 | 16.60 | 2,967,937 | -0.40(-2.32%) |
Oct 18, 2013 | 17.23 | 17.38 | 16.78 | 17.00 | 1,863,369 | -0.10(-0.60%) |
Oct 17, 2013 | 16.31 | 17.19 | 16.31 | 17.10 | 1,705,429 | +0.65(+3.93%) |
Oct 16, 2013 | 16.08 | 16.52 | 15.84 | 16.45 | 1,773,948 | +0.52(+3.27%) |
Oct 15, 2013 | 16.33 | 16.33 | 15.80 | 15.93 | 1,110,085 | -0.49(-2.96%) |
Oct 14, 2013 | 16.49 | 16.59 | 16.09 | 16.42 | 978,624 | -0.20(-1.21%) |
Oct 11, 2013 | 16.37 | 16.74 | 16.34 | 16.62 | 1,023,055 | +0.29(+1.79%) |
Oct 10, 2013 | 16.27 | 16.50 | 16.04 | 16.33 | 1,215,316 | +0.36(+2.26%) |
Oct 09, 2013 | 16.04 | 16.18 | 15.61 | 15.97 | 1,681,109 | -0.07(-0.46%) |
Oct 08, 2013 | 16.23 | 16.44 | 15.81 | 16.04 | 1,757,730 | -0.16(-0.99%) |
Oct 07, 2013 | 16.23 | 16.56 | 16.20 | 16.20 | 1,121,256 | -0.27(-1.63%) |
Oct 04, 2013 | 17.08 | 17.17 | 16.11 | 16.47 | 2,022,822 | -0.65(-3.78%) |
Oct 03, 2013 | 17.34 | 17.45 | 16.91 | 17.12 | 1,322,439 | -0.25(-1.42%) |
Oct 02, 2013 | 16.99 | 17.56 | 16.95 | 17.37 | 832,151 | +0.13(+0.76%) |
Oct 01, 2013 | 17.16 | 17.50 | 17.14 | 17.23 | 1,107,325 | +0.05(+0.27%) |
Sep 30, 2013 | 16.80 | 17.30 | 16.73 | 17.19 | 1,317,222 | +0.07(+0.44%) |
Sep 27, 2013 | 17.31 | 17.49 | 17.05 | 17.11 | 601,832 | -0.36(-2.07%) |
Sep 26, 2013 | 17.57 | 17.65 | 17.18 | 17.47 | 693,594 | -0.08(-0.46%) |
Sep 25, 2013 | 17.54 | 17.80 | 17.23 | 17.55 | 1,148,896 | +0.07(+0.43%) |
Sep 24, 2013 | 17.33 | 18.01 | 17.14 | 17.48 | 2,019,660 | +0.25(+1.43%) |
Sep 23, 2013 | 17.51 | 17.55 | 16.68 | 17.23 | 2,583,215 | -0.35(-1.99%) |
Sep 20, 2013 | 18.20 | 18.24 | 17.49 | 17.58 | 2,783,509 | -0.60(-3.28%) |
Sep 19, 2013 | 18.63 | 19.01 | 18.01 | 18.18 | 1,990,070 | -0.37(-2.01%) |
Sep 18, 2013 | 17.59 | 18.83 | 17.40 | 18.55 | 2,561,326 | +0.92(+5.20%) |
Sep 17, 2013 | 17.20 | 17.74 | 17.18 | 17.63 | 1,391,829 | +0.21(+1.18%) |
Sep 16, 2013 | 17.53 | 17.85 | 16.93 | 17.43 | 1,592,558 | +0.50(+2.94%) |
Sep 13, 2013 | 17.10 | 17.19 | 16.78 | 16.93 | 1,120,078 | -0.08(-0.47%) |
Sep 12, 2013 | 17.19 | 17.68 | 16.99 | 17.01 | 1,505,743 | -0.15(-0.90%) |
Sep 11, 2013 | 16.72 | 17.29 | 16.68 | 17.16 | 1,159,321 | +0.40(+2.36%) |
Sep 10, 2013 | 17.19 | 17.26 | 16.70 | 16.77 | 2,049,519 | -0.05(-0.31%) |
Sep 09, 2013 | 16.09 | 17.14 | 16.05 | 16.82 | 3,331,199 | +0.99(+6.22%) |
Sep 06, 2013 | 15.83 | 16.01 | 15.57 | 15.84 | 2,682,629 | +0.30(+1.95%) |
Sep 05, 2013 | 15.78 | 15.84 | 15.46 | 15.53 | 1,544,208 | -0.25(-1.60%) |
Sep 04, 2013 | 15.85 | 16.10 | 15.65 | 15.78 | 2,980,367 | -0.09(-0.54%) |
Sep 03, 2013 | 16.16 | 16.31 | 15.76 | 15.87 | 1,614,975 | -0.07(-0.43%) |
Aug 30, 2013 | 16.29 | 16.33 | 15.85 | 15.94 | 1,154,411 | -0.40(-2.42%) |
Aug 29, 2013 | 16.03 | 16.56 | 15.97 | 16.33 | 1,751,259 | +0.27(+1.71%) |
Aug 28, 2013 | 16.28 | 16.37 | 16.03 | 16.06 | 1,402,567 | -0.25(-1.54%) |
Aug 27, 2013 | 16.60 | 16.70 | 16.20 | 16.31 | 1,394,300 | -0.48(-2.86%) |
Aug 26, 2013 | 16.71 | 17.10 | 16.56 | 16.79 | 1,018,555 | +0.09(+0.51%) |
Aug 23, 2013 | 17.29 | 17.29 | 16.62 | 16.71 | 1,484,736 | -0.52(-3.03%) |
Aug 22, 2013 | 17.00 | 17.53 | 17.00 | 17.23 | 717,151 | +0.21(+1.21%) |
Aug 21, 2013 | 17.11 | 17.46 | 16.85 | 17.02 | 1,668,400 | -0.22(-1.26%) |
Aug 20, 2013 | 16.63 | 17.27 | 16.56 | 17.24 | 1,555,942 | +0.68(+4.12%) |
Aug 19, 2013 | 17.33 | 17.37 | 16.43 | 16.56 | 1,804,022 | -0.77(-4.43%) |
Aug 16, 2013 | 17.32 | 17.83 | 17.20 | 17.33 | 2,010,834 | -0.01(-0.07%) |
Aug 15, 2013 | 16.55 | 17.41 | 15.96 | 17.34 | 2,444,937 | +0.72(+4.34%) |
Aug 14, 2013 | 16.63 | 16.68 | 16.17 | 16.61 | 2,332,195 | -0.06(-0.34%) |
Aug 13, 2013 | 17.00 | 17.00 | 16.51 | 16.67 | 1,581,948 | -0.30(-1.79%) |
Aug 12, 2013 | 16.69 | 17.25 | 16.66 | 16.98 | 1,211,197 | +0.17(+1.02%) |
Aug 09, 2013 | 16.66 | 16.92 | 16.47 | 16.80 | 1,448,336 | +0.09(+0.55%) |
Aug 08, 2013 | 17.11 | 17.20 | 16.70 | 16.71 | 1,860,538 | -0.27(-1.59%) |
Aug 07, 2013 | 17.37 | 17.37 | 16.82 | 16.98 | 1,901,362 | -0.38(-2.21%) |
Aug 06, 2013 | 17.85 | 17.86 | 17.30 | 17.37 | 1,448,748 | -0.62(-3.44%) |
Aug 05, 2013 | 18.37 | 18.37 | 17.86 | 17.98 | 1,173,163 | -0.41(-2.21%) |
Aug 02, 2013 | 18.01 | 18.61 | 18.01 | 18.39 | 1,367,216 | +0.46(+2.59%) |
Aug 01, 2013 | 18.30 | 18.45 | 17.67 | 17.93 | 1,987,280 | -0.19(-1.07%) |
Jul 31, 2013 | 18.02 | 18.46 | 17.58 | 18.12 | 2,337,646 | +0.07(+0.38%) |
Jul 30, 2013 | 18.16 | 18.26 | 17.57 | 18.05 | 1,878,397 | +0.23(+1.29%) |
Jul 29, 2013 | 17.93 | 18.23 | 17.69 | 17.82 | 1,571,506 | -0.19(-1.05%) |
Jul 26, 2013 | 17.81 | 18.33 | 17.81 | 18.01 | 999,417 | +0.13(+0.70%) |
Jul 25, 2013 | 17.93 | 17.96 | 17.21 | 17.89 | 2,378,260 | -0.27(-1.48%) |
Jul 24, 2013 | 19.45 | 19.45 | 18.06 | 18.16 | 2,820,376 | -1.14(-5.91%) |
Jul 23, 2013 | 19.08 | 19.35 | 18.94 | 19.30 | 1,111,730 | +0.33(+1.75%) |
Jul 22, 2013 | 19.84 | 19.47 | 18.79 | 18.96 | 1,416,687 | -0.51(-2.62%) |
Jul 19, 2013 | 19.35 | 19.87 | 19.27 | 19.47 | 1,788,246 | +0.07(+0.38%) |
Jul 18, 2013 | 19.32 | 19.57 | 19.23 | 19.40 | 1,708,275 | +0.11(+0.55%) |
Jul 17, 2013 | 18.77 | 19.46 | 18.63 | 19.29 | 1,510,466 | +0.52(+2.79%) |
Jul 16, 2013 | 18.87 | 19.44 | 18.63 | 18.77 | 935,847 | -0.09(-0.49%) |
Jul 15, 2013 | 19.23 | 19.42 | 18.76 | 18.86 | 1,234,845 | -0.36(-1.88%) |
Jul 12, 2013 | 19.14 | 19.39 | 18.90 | 19.22 | 1,268,438 | +0.11(+0.57%) |
Jul 11, 2013 | 18.25 | 19.16 | 18.21 | 19.11 | 1,833,363 | +1.25(+7.02%) |
Jul 10, 2013 | 17.95 | 18.21 | 17.70 | 17.86 | 1,390,088 | -0.05(-0.26%) |
Jul 09, 2013 | 17.02 | 18.01 | 16.90 | 17.90 | 1,622,803 | +1.00(+5.93%) |
Jul 08, 2013 | 17.24 | 17.51 | 16.88 | 16.90 | 1,818,177 | -0.27(-1.60%) |
Jul 05, 2013 | 17.93 | 18.55 | 17.10 | 17.18 | 3,498,335 | -1.23(-6.66%) |
Jul 03, 2013 | 18.24 | 18.56 | 18.16 | 18.40 | 403,495 | +0.07(+0.41%) |
Jul 02, 2013 | 18.60 | 18.79 | 18.23 | 18.33 | 2,239,773 | -0.29(-1.54%) |
Jul 01, 2013 | 18.77 | 19.08 | 18.55 | 18.61 | 713,617 | -0.01(-0.03%) |
Jun 28, 2013 | 18.93 | 18.97 | 18.61 | 18.62 | 1,209,727 | -0.41(-2.14%) |
Jun 27, 2013 | 18.66 | 19.19 | 18.43 | 19.03 | 1,571,688 | +0.57(+3.10%) |
Jun 26, 2013 | 18.47 | 18.67 | 18.15 | 18.45 | 1,128,869 | +0.15(+0.81%) |
Jun 25, 2013 | 18.54 | 18.98 | 18.15 | 18.30 | 1,450,738 | +0.23(+1.27%) |
Jun 24, 2013 | 17.90 | 18.41 | 17.33 | 18.08 | 2,290,483 | -0.32(-1.71%) |
Jun 21, 2013 | 19.07 | 19.18 | 17.96 | 18.39 | 3,418,215 | -0.56(-2.93%) |
Jun 20, 2013 | 19.75 | 19.82 | 18.69 | 18.95 | 2,225,000 | -1.27(-6.26%) |
Jun 19, 2013 | 20.90 | 20.98 | 20.21 | 20.21 | 872,068 | -0.72(-3.42%) |
Jun 18, 2013 | 20.92 | 21.11 | 20.44 | 20.93 | 923,459 | -0.01(-0.05%) |
Jun 17, 2013 | 20.66 | 21.11 | 20.50 | 20.94 | 1,000,853 | +0.47(+2.29%) |
Jun 14, 2013 | 20.41 | 20.86 | 20.34 | 20.47 | 609,869 | +0.01(+0.06%) |
Jun 13, 2013 | 19.44 | 20.56 | 19.40 | 20.46 | 1,223,723 | +1.08(+5.59%) |
Jun 12, 2013 | 19.64 | 19.93 | 19.27 | 19.38 | 1,099,424 | -0.05(-0.27%) |
Jun 11, 2013 | 19.46 | 20.13 | 19.26 | 19.43 | 1,036,215 | -0.38(-1.94%) |
Jun 10, 2013 | 20.27 | 20.30 | 19.57 | 19.81 | 1,314,215 | -0.52(-2.54%) |
Jun 07, 2013 | 20.81 | 21.08 | 19.96 | 20.33 | 1,557,865 | -0.33(-1.58%) |
Jun 06, 2013 | 20.17 | 20.70 | 20.06 | 20.65 | 1,789,978 | +0.44(+2.15%) |
Jun 05, 2013 | 20.59 | 20.99 | 19.90 | 20.22 | 1,620,426 | -0.38(-1.84%) |
Jun 04, 2013 | 21.47 | 21.76 | 20.42 | 20.60 | 2,090,436 | -0.78(-3.67%) |
Jun 03, 2013 | 21.40 | 21.50 | 20.84 | 21.38 | 1,496,152 | +0.13(+0.59%) |
May 31, 2013 | 21.42 | 21.87 | 21.25 | 21.25 | 1,000,070 | -0.34(-1.56%) |
May 30, 2013 | 21.69 | 22.03 | 21.35 | 21.59 | 750,662 | -0.02(-0.08%) |
May 29, 2013 | 22.18 | 22.18 | 21.51 | 21.61 | 1,309,704 | -0.81(-3.60%) |
May 28, 2013 | 22.79 | 22.93 | 22.16 | 22.42 | 1,037,547 | +0.05(+0.20%) |
May 24, 2013 | 22.51 | 22.58 | 21.99 | 22.37 | 1,443,778 | -0.37(-1.64%) |
May 23, 2013 | 21.78 | 22.87 | 21.60 | 22.74 | 1,695,839 | +0.62(+2.82%) |
May 22, 2013 | 22.40 | 23.44 | 21.90 | 22.12 | 2,749,657 | +0.02(+0.08%) |
May 21, 2013 | 22.23 | 22.46 | 21.66 | 22.10 | 1,105,968 | -0.15(-0.70%) |
May 20, 2013 | 22.22 | 22.46 | 22.03 | 22.26 | 1,060,009 | -0.06(-0.26%) |
May 17, 2013 | 21.94 | 22.46 | 21.91 | 22.31 | 1,290,007 | +0.46(+2.12%) |
May 16, 2013 | 21.87 | 22.11 | 21.57 | 21.85 | 847,682 | -0.18(-0.83%) |
May 15, 2013 | 22.11 | 22.26 | 21.85 | 22.03 | 884,165 | +0.15(+0.71%) |
May 13, 2013 | 21.83 | 22.12 | 21.73 | 21.88 | 870,273 | -0.05(-0.23%) |
May 10, 2013 | 21.83 | 22.07 | 21.73 | 21.93 | 797,791 | +0.13(+0.60%) |
May 09, 2013 | 21.64 | 22.18 | 21.59 | 21.80 | 1,019,912 | +0.18(+0.85%) |
May 08, 2013 | 21.70 | 21.78 | 21.38 | 21.61 | 699,450 | -0.20(-0.92%) |
May 07, 2013 | 21.84 | 22.03 | 21.50 | 21.82 | 807,892 | -0.03(-0.16%) |
May 06, 2013 | 21.59 | 21.99 | 21.36 | 21.85 | 1,115,304 | +0.27(+1.25%) |
May 03, 2013 | 22.43 | 22.03 | 21.44 | 21.58 | 2,188,601 | -0.41(-1.87%) |
May 02, 2013 | 21.91 | 22.48 | 21.91 | 21.99 | 2,790,234 | +0.82(+3.87%) |
May 01, 2013 | 21.43 | 21.61 | 21.02 | 21.17 | 1,074,636 | -0.36(-1.68%) |
Apr 30, 2013 | 21.55 | 21.81 | 21.24 | 21.53 | 1,111,063 | -0.11(-0.53%) |
Apr 29, 2013 | 21.91 | 22.28 | 21.61 | 21.65 | 1,296,146 | -0.22(-1.00%) |
Apr 26, 2013 | 21.39 | 22.06 | 21.20 | 21.87 | 1,948,119 | +0.66(+3.13%) |
Apr 25, 2013 | 20.90 | 21.51 | 20.77 | 21.20 | 1,604,946 | +0.42(+2.04%) |
Apr 24, 2013 | 20.75 | 20.98 | 20.37 | 20.78 | 1,102,492 | +0.17(+0.81%) |
Apr 23, 2013 | 20.11 | 20.98 | 20.11 | 20.61 | 2,190,653 | +0.74(+3.72%) |
Apr 22, 2013 | 19.91 | 20.03 | 19.18 | 19.87 | 2,142,894 | +0.46(+2.36%) |
Apr 19, 2013 | 18.76 | 19.57 | 18.67 | 19.42 | 1,851,433 | +0.75(+4.02%) |
Apr 18, 2013 | 19.36 | 19.40 | 18.33 | 18.67 | 2,438,753 | -0.69(-3.58%) |
Apr 17, 2013 | 19.36 | 19.52 | 18.83 | 19.36 | 1,908,952 | -0.21(-1.05%) |
Apr 16, 2013 | 19.53 | 20.09 | 19.00 | 19.56 | 1,175,404 | +0.46(+2.43%) |
Apr 15, 2013 | 20.14 | 20.17 | 18.91 | 19.10 | 2,278,406 | -1.23(-6.03%) |
Apr 12, 2013 | 20.34 | 21.00 | 20.22 | 20.33 | 847,037 | -0.15(-0.75%) |
Apr 11, 2013 | 20.18 | 20.64 | 20.11 | 20.48 | 1,161,706 | +0.18(+0.90%) |
Apr 10, 2013 | 20.31 | 20.33 | 19.85 | 20.30 | 1,098,219 | +0.02(+0.08%) |
Apr 09, 2013 | 20.93 | 20.94 | 20.18 | 20.28 | 1,181,633 | -0.40(-1.94%) |
Apr 08, 2013 | 19.80 | 20.68 | 19.64 | 20.68 | 1,337,954 | +0.87(+4.39%) |
Apr 05, 2013 | 19.32 | 19.85 | 19.11 | 19.81 | 1,691,266 | +0.11(+0.55%) |
Apr 04, 2013 | 19.69 | 19.89 | 19.48 | 19.70 | 1,258,407 | +0.14(+0.70%) |
Apr 03, 2013 | 20.39 | 20.42 | 19.40 | 19.56 | 2,174,661 | -0.76(-3.72%) |
Apr 02, 2013 | 20.80 | 20.90 | 20.22 | 20.32 | 983,925 | -0.40(-1.94%) |
Apr 01, 2013 | 21.03 | 21.16 | 20.56 | 20.72 | 788,464 | -0.27(-1.28%) |
Mar 28, 2013 | 21.38 | 21.48 | 20.94 | 20.99 | 1,237,584 | -0.34(-1.58%) |
Mar 27, 2013 | 21.34 | 21.49 | 21.04 | 21.33 | 1,254,344 | -0.17(-0.80%) |
Mar 26, 2013 | 21.77 | 21.91 | 21.37 | 21.50 | 738,323 | -0.12(-0.56%) |
Mar 25, 2013 | 21.94 | 22.43 | 21.51 | 21.62 | 639,083 | -0.23(-1.07%) |
Mar 22, 2013 | 22.18 | 22.32 | 21.78 | 21.86 | 733,492 | -0.25(-1.14%) |
Mar 21, 2013 | 22.70 | 22.70 | 22.08 | 22.11 | 983,778 | -0.59(-2.60%) |
Mar 20, 2013 | 22.19 | 22.88 | 22.10 | 22.70 | 1,412,268 | +0.73(+3.34%) |
Mar 19, 2013 | 22.11 | 22.34 | 21.78 | 21.96 | 1,150,935 | +0.13(+0.58%) |
Mar 18, 2013 | 21.60 | 22.03 | 21.49 | 21.84 | 1,190,110 | +0.00(+0.00%) |
Mar 15, 2013 | 22.07 | 22.22 | 21.78 | 21.84 | 1,535,769 | -0.21(-0.96%) |
Mar 14, 2013 | 22.05 | 22.33 | 21.91 | 22.05 | 2,144,645 | +0.01(+0.03%) |
Mar 13, 2013 | 22.08 | 22.29 | 21.91 | 22.04 | 941,411 | +0.00(+0.00%) |
Mar 12, 2013 | 22.58 | 22.58 | 21.90 | 22.04 | 1,222,277 | -0.54(-2.41%) |
Mar 11, 2013 | 22.66 | 22.91 | 22.52 | 22.59 | 1,165,090 | -0.09(-0.38%) |
Mar 08, 2013 | 22.98 | 23.00 | 22.35 | 22.67 | 2,253,890 | -0.02(-0.08%) |
Mar 07, 2013 | 22.87 | 22.90 | 22.44 | 22.69 | 1,151,502 | -0.23(-1.00%) |
Mar 06, 2013 | 23.40 | 23.56 | 22.68 | 22.92 | 1,391,181 | -0.33(-1.40%) |
Mar 05, 2013 | 22.75 | 23.30 | 22.70 | 23.25 | 1,144,380 | +0.61(+2.71%) |
Mar 04, 2013 | 21.93 | 22.65 | 21.91 | 22.63 | 835,044 | +0.59(+2.68%) |
Mar 01, 2013 | 21.80 | 22.16 | 21.47 | 22.04 | 874,994 | +0.03(+0.16%) |
Feb 28, 2013 | 22.24 | 22.35 | 21.86 | 22.01 | 1,084,679 | -0.07(-0.34%) |
Feb 27, 2013 | 21.46 | 22.27 | 21.32 | 22.08 | 1,162,490 | +0.66(+3.10%) |
Feb 26, 2013 | 20.75 | 21.66 | 20.54 | 21.42 | 1,734,963 | +0.86(+4.18%) |
Feb 25, 2013 | 21.67 | 21.74 | 20.54 | 20.56 | 985,378 | -0.96(-4.47%) |
Feb 22, 2013 | 21.37 | 21.58 | 21.12 | 21.52 | 898,658 | +0.29(+1.35%) |
Feb 21, 2013 | 20.96 | 21.27 | 20.49 | 21.24 | 1,801,576 | +0.29(+1.37%) |
Feb 20, 2013 | 22.53 | 22.53 | 20.93 | 20.95 | 1,431,228 | -1.79(-7.86%) |
Feb 19, 2013 | 22.93 | 23.23 | 22.26 | 22.74 | 1,227,176 | -0.14(-0.60%) |
Feb 15, 2013 | 22.82 | 23.38 | 22.75 | 22.87 | 701,091 | +0.04(+0.18%) |
Feb 14, 2013 | 22.63 | 23.04 | 22.44 | 22.83 | 824,002 | -0.03(-0.13%) |
Feb 13, 2013 | 22.73 | 23.19 | 22.69 | 22.86 | 1,247,037 | +0.10(+0.43%) |
Feb 12, 2013 | 21.63 | 23.52 | 21.61 | 22.77 | 2,210,218 | +1.15(+5.33%) |
Feb 11, 2013 | 21.80 | 21.85 | 21.56 | 21.61 | 856,410 | -0.15(-0.71%) |
Feb 08, 2013 | 21.84 | 22.14 | 21.71 | 21.77 | 1,063,952 | -0.05(-0.24%) |
Feb 07, 2013 | 22.26 | 22.36 | 21.78 | 21.82 | 1,563,607 | -0.50(-2.26%) |
Feb 06, 2013 | 22.05 | 22.59 | 21.96 | 22.33 | 1,100,634 | +0.21(+0.96%) |
Feb 04, 2013 | 22.52 | 22.78 | 22.07 | 22.11 | 1,372,724 | -0.65(-2.87%) |
Feb 01, 2013 | 22.83 | 23.60 | 22.53 | 22.77 | 2,931,335 | +0.25(+1.09%) |
Jan 31, 2013 | 23.81 | 23.83 | 22.15 | 22.52 | 3,468,090 | -1.40(-5.84%) |
Jan 30, 2013 | 23.99 | 24.13 | 23.21 | 23.92 | 2,966,299 | +0.04(+0.17%) |
Jan 29, 2013 | 23.80 | 24.29 | 23.66 | 23.88 | 1,518,312 | +0.25(+1.07%) |
Jan 28, 2013 | 23.25 | 23.76 | 23.09 | 23.63 | 2,053,576 | +0.40(+1.73%) |
Jan 25, 2013 | 23.09 | 23.24 | 22.63 | 23.22 | 1,002,263 | +0.27(+1.20%) |
Jan 24, 2013 | 23.09 | 23.44 | 22.78 | 22.95 | 787,624 | -0.14(-0.62%) |
Jan 23, 2013 | 22.43 | 23.16 | 22.43 | 23.09 | 816,725 | +0.62(+2.75%) |
Jan 22, 2013 | 22.42 | 22.55 | 22.05 | 22.47 | 558,698 | +0.07(+0.33%) |
Jan 18, 2013 | 22.40 | 22.55 | 22.26 | 22.40 | 670,358 | +0.04(+0.18%) |
Jan 17, 2013 | 22.34 | 22.70 | 22.12 | 22.36 | 1,461,338 | +0.25(+1.11%) |
Jan 16, 2013 | 22.22 | 22.45 | 22.06 | 22.11 | 536,559 | -0.12(-0.54%) |
Jan 15, 2013 | 22.03 | 22.38 | 21.91 | 22.23 | 773,499 | +0.04(+0.18%) |
Jan 14, 2013 | 22.07 | 22.56 | 22.07 | 22.19 | 689,716 | +0.12(+0.55%) |
Jan 11, 2013 | 22.12 | 22.49 | 21.90 | 22.07 | 918,116 | -0.01(-0.05%) |
Jan 10, 2013 | 22.54 | 22.54 | 21.67 | 22.08 | 780,968 | -0.21(-0.95%) |
Jan 09, 2013 | 22.54 | 22.62 | 22.24 | 22.30 | 1,581,761 | -0.09(-0.38%) |
Jan 08, 2013 | 22.28 | 22.50 | 21.71 | 22.38 | 859,462 | +0.02(+0.10%) |
Jan 07, 2013 | 22.11 | 22.38 | 22.06 | 22.36 | 1,048,851 | +0.27(+1.22%) |
Jan 04, 2013 | 21.46 | 22.39 | 21.34 | 22.09 | 1,474,472 | +0.69(+3.24%) |
Jan 03, 2013 | 21.61 | 21.95 | 21.29 | 21.40 | 1,105,549 | -0.11(-0.51%) |
Jan 02, 2013 | 21.55 | 21.75 | 21.19 | 21.51 | 1,399,510 | +0.45(+2.15%) |
Dec 31, 2012 | 20.23 | 21.15 | 20.17 | 21.05 | 938,710 | +0.82(+4.05%) |
Dec 28, 2012 | 20.14 | 20.66 | 20.04 | 20.23 | 920,370 | -0.05(-0.23%) |
Dec 27, 2012 | 20.45 | 20.53 | 19.74 | 20.28 | 762,347 | -0.07(-0.37%) |
Dec 26, 2012 | 20.61 | 20.76 | 20.29 | 20.35 | 624,838 | -0.23(-1.11%) |
Dec 24, 2012 | 20.84 | 21.19 | 20.51 | 20.58 | 705,322 | -0.34(-1.64%) |
Dec 21, 2012 | 20.71 | 21.16 | 20.01 | 20.93 | 3,351,362 | -0.19(-0.90%) |
Dec 20, 2012 | 20.38 | 21.16 | 20.05 | 21.12 | 1,652,766 | +0.71(+3.48%) |
Dec 19, 2012 | 20.62 | 21.08 | 20.19 | 20.41 | 2,588,054 | -0.09(-0.46%) |
Dec 18, 2012 | 20.17 | 20.72 | 20.11 | 20.50 | 1,282,970 | +0.44(+2.19%) |
Dec 17, 2012 | 19.05 | 20.07 | 19.01 | 20.06 | 1,352,443 | +1.00(+5.23%) |
Dec 14, 2012 | 19.48 | 19.70 | 18.90 | 19.06 | 1,976,835 | -0.28(-1.47%) |
Dec 13, 2012 | 19.58 | 19.72 | 19.20 | 19.35 | 968,344 | -0.25(-1.28%) |
Dec 12, 2012 | 19.19 | 19.98 | 19.04 | 19.60 | 930,428 | +0.48(+2.54%) |
Dec 11, 2012 | 19.21 | 19.69 | 18.91 | 19.11 | 910,475 | +0.02(+0.09%) |
Dec 10, 2012 | 19.29 | 19.42 | 18.95 | 19.10 | 667,698 | -0.13(-0.70%) |
Dec 07, 2012 | 19.10 | 19.53 | 18.90 | 19.23 | 856,385 | +0.28(+1.50%) |
Dec 06, 2012 | 18.87 | 19.23 | 18.56 | 18.95 | 775,802 | +0.09(+0.47%) |
Dec 05, 2012 | 19.60 | 19.63 | 18.73 | 18.86 | 1,005,828 | -0.71(-3.64%) |
Dec 04, 2012 | 19.82 | 19.99 | 19.25 | 19.57 | 912,464 | -0.06(-0.31%) |
Nov 30, 2012 | 19.74 | 19.74 | 19.20 | 19.63 | 1,241,144 | -0.05(-0.25%) |
Nov 29, 2012 | 19.68 | 19.98 | 19.50 | 19.68 | 985,498 | +0.17(+0.86%) |
Nov 28, 2012 | 19.41 | 19.83 | 19.17 | 19.52 | 1,326,000 | +0.04(+0.23%) |
Nov 27, 2012 | 19.35 | 19.62 | 19.26 | 19.47 | 1,491,887 | +0.14(+0.72%) |
Nov 26, 2012 | 19.35 | 19.50 | 19.09 | 19.33 | 963,225 | -0.05(-0.26%) |
Nov 23, 2012 | 19.54 | 19.84 | 19.10 | 19.38 | 450,724 | -0.04(-0.20%) |
Nov 21, 2012 | 19.41 | 19.91 | 19.22 | 19.42 | 1,219,502 | +0.09(+0.46%) |
Nov 20, 2012 | 19.34 | 19.85 | 19.02 | 19.33 | 1,540,344 | +0.21(+1.11%) |
Nov 19, 2012 | 19.19 | 19.96 | 18.89 | 19.12 | 1,553,241 | +0.20(+1.06%) |
Nov 16, 2012 | 18.40 | 19.02 | 18.29 | 18.92 | 1,160,072 | +0.47(+2.57%) |
Nov 15, 2012 | 18.47 | 18.99 | 17.68 | 18.45 | 2,297,212 | -0.02(-0.12%) |
Nov 14, 2012 | 19.33 | 19.37 | 18.36 | 18.47 | 1,512,916 | -0.75(-3.91%) |
Nov 13, 2012 | 19.06 | 19.72 | 18.81 | 19.22 | 1,240,297 | +0.04(+0.20%) |
Nov 12, 2012 | 20.19 | 20.66 | 19.16 | 19.18 | 1,428,042 | -0.88(-4.39%) |
Nov 09, 2012 | 20.60 | 20.70 | 19.50 | 20.06 | 1,687,955 | -0.66(-3.20%) |
Nov 08, 2012 | 20.95 | 21.08 | 20.24 | 20.72 | 932,342 | -0.20(-0.93%) |
Nov 07, 2012 | 20.95 | 21.46 | 20.45 | 20.92 | 783,298 | -0.25(-1.18%) |
Nov 06, 2012 | 21.63 | 21.98 | 21.11 | 21.17 | 1,018,623 | -0.32(-1.48%) |
Nov 05, 2012 | 21.07 | 21.69 | 20.61 | 21.49 | 1,257,558 | +0.87(+4.21%) |
Nov 02, 2012 | 22.83 | 22.88 | 20.59 | 20.62 | 2,737,289 | -1.83(-8.14%) |