Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 33.59 | 33.59 | 33.58 | 33.58 | 700 | +0.33(+0.99%) |
Nov 27, 2013 | 33.43 | 33.43 | 33.25 | 33.25 | 1,666 | -0.17(-0.51%) |
Nov 26, 2013 | 33.42 | 33.42 | 33.42 | 33.42 | 100 | -0.18(-0.54%) |
Nov 25, 2013 | 33.61 | 33.61 | 33.56 | 33.60 | 1,390 | +0.15(+0.45%) |
Nov 22, 2013 | 33.30 | 33.51 | 33.30 | 33.45 | 3,957 | +0.15(+0.45%) |
Nov 21, 2013 | 33.02 | 33.30 | 33.02 | 33.30 | 2,030 | +0.72(+2.21%) |
Nov 20, 2013 | 32.72 | 32.72 | 32.58 | 32.58 | 1,500 | -0.23(-0.70%) |
Nov 19, 2013 | 32.81 | 32.81 | 32.81 | 32.81 | 1,200 | +0.88(+2.76%) |
Nov 18, 2013 | 31.90 | 31.93 | 31.90 | 31.93 | 1,122 | +0.04(+0.13%) |
Nov 15, 2013 | 31.88 | 31.89 | 31.82 | 31.89 | 3,203 | +1.17(+3.81%) |
Nov 14, 2013 | 30.71 | 30.81 | 30.71 | 30.72 | 7,660 | +0.44(+1.44%) |
Nov 12, 2013 | 30.10 | 30.28 | 30.04 | 30.28 | 4,221 | +0.03(+0.11%) |
Nov 11, 2013 | 30.20 | 30.25 | 30.20 | 30.25 | 1,804 | -0.66(-2.14%) |
Nov 08, 2013 | 30.91 | 30.91 | 30.91 | 30.91 | 3,698 | -0.30(-0.96%) |
Nov 05, 2013 | 31.21 | 31.21 | 31.21 | 0 | -0.04(-0.13%) | |
Nov 04, 2013 | 31.13 | 31.25 | 31.13 | 31.25 | 306 | +0.19(+0.61%) |
Nov 01, 2013 | 31.07 | 31.07 | 31.06 | 31.06 | 300 | -0.94(-2.94%) |
Oct 31, 2013 | 31.93 | 32.00 | 31.93 | 32.00 | 500 | -0.47(-1.45%) |
Oct 30, 2013 | 32.51 | 32.52 | 32.39 | 32.47 | 1,593 | +0.32(+1.00%) |
Oct 29, 2013 | 32.17 | 32.19 | 32.15 | 32.15 | 1,754 | +0.35(+1.10%) |
Oct 28, 2013 | 31.84 | 31.84 | 31.80 | 31.80 | 900 | +0.01(+0.03%) |
Oct 25, 2013 | 31.84 | 31.84 | 31.79 | 31.79 | 368 | +0.18(+0.57%) |
Oct 24, 2013 | 31.65 | 31.75 | 31.61 | 31.61 | 1,277 | +0.47(+1.51%) |
Oct 23, 2013 | 31.11 | 31.14 | 31.11 | 31.14 | 267 | -0.85(-2.65%) |
Oct 22, 2013 | 31.99 | 31.99 | 31.99 | 31.99 | 100 | +0.17(+0.53%) |
Oct 21, 2013 | 31.88 | 31.88 | 31.80 | 31.82 | 5,248 | +0.09(+0.27%) |
Oct 17, 2013 | 31.73 | 31.73 | 31.73 | 113 | +0.50(+1.58%) | |
Oct 16, 2013 | 31.15 | 31.24 | 31.10 | 31.24 | 1,350 | -0.20(-0.64%) |
Oct 15, 2013 | 31.46 | 31.46 | 31.36 | 31.44 | 1,937 | -0.38(-1.19%) |
Oct 14, 2013 | 31.50 | 31.82 | 31.50 | 31.82 | 1,367 | -0.02(-0.06%) |
Oct 11, 2013 | 31.76 | 31.84 | 31.76 | 31.84 | 404 | +0.27(+0.86%) |
Oct 10, 2013 | 31.27 | 31.57 | 31.27 | 31.57 | 2,700 | +0.82(+2.67%) |
Oct 09, 2013 | 30.52 | 30.75 | 30.52 | 30.75 | 976 | +0.91(+3.05%) |
Oct 08, 2013 | 29.89 | 29.92 | 29.84 | 29.84 | 2,587 | -0.11(-0.37%) |
Oct 07, 2013 | 29.85 | 29.99 | 29.85 | 29.95 | 1,513 | -0.68(-2.22%) |
Oct 04, 2013 | 30.63 | 30.63 | 30.51 | 30.63 | 300 | +0.12(+0.40%) |
Oct 03, 2013 | 30.66 | 30.66 | 30.51 | 30.51 | 1,571 | +0.70(+2.33%) |
Oct 02, 2013 | 29.81 | 29.83 | 29.81 | 29.81 | 1,093 | -0.69(-2.26%) |
Oct 01, 2013 | 30.46 | 30.50 | 30.46 | 30.50 | 2,167 | -0.35(-1.13%) |
Sep 27, 2013 | 30.88 | 30.90 | 30.85 | 30.85 | 500 | -0.52(-1.66%) |
Sep 26, 2013 | 31.24 | 31.37 | 31.24 | 31.37 | 700 | +0.50(+1.62%) |
Sep 25, 2013 | 30.88 | 30.88 | 30.87 | 30.87 | 400 | -0.68(-2.16%) |
Sep 24, 2013 | 31.43 | 31.62 | 31.37 | 31.55 | 3,627 | -0.15(-0.47%) |
Sep 23, 2013 | 31.67 | 31.70 | 31.67 | 31.70 | 4,471 | -0.08(-0.25%) |
Sep 20, 2013 | 31.78 | 31.78 | 31.59 | 31.78 | 2,572 | +0.05(+0.16%) |
Sep 19, 2013 | 31.78 | 31.78 | 31.62 | 31.73 | 1,125 | +0.73(+2.35%) |
Sep 18, 2013 | 30.22 | 31.14 | 30.21 | 31.00 | 4,116 | +1.32(+4.45%) |
Sep 17, 2013 | 29.38 | 29.68 | 29.38 | 29.68 | 838 | -0.19(-0.64%) |
Sep 16, 2013 | 29.35 | 29.94 | 29.81 | 29.87 | 1,135 | +0.52(+1.77%) |
Sep 13, 2013 | 29.33 | 29.35 | 29.33 | 29.35 | 417 | +0.19(+0.65%) |
Sep 12, 2013 | 29.24 | 29.24 | 29.13 | 29.16 | 2,020 | -0.62(-2.08%) |
Sep 11, 2013 | 29.47 | 29.78 | 29.47 | 29.78 | 242 | +0.52(+1.78%) |
Sep 10, 2013 | 29.09 | 29.31 | 29.09 | 29.26 | 818 | +0.44(+1.53%) |
Sep 06, 2013 | 28.82 | 28.82 | 28.82 | 0 | +0.16(+0.56%) | |
Sep 05, 2013 | 28.43 | 28.66 | 28.43 | 28.66 | 800 | +0.75(+2.69%) |
Sep 04, 2013 | 27.92 | 27.92 | 27.91 | 27.91 | 300 | -0.63(-2.21%) |
Sep 03, 2013 | 28.96 | 28.96 | 28.54 | 28.54 | 1,271 | -0.16(-0.56%) |
Aug 30, 2013 | 28.77 | 28.77 | 28.70 | 28.70 | 596 | -0.75(-2.55%) |
Aug 29, 2013 | 29.37 | 29.45 | 29.27 | 29.45 | 3,000 | -0.51(-1.70%) |
Aug 28, 2013 | 29.93 | 29.96 | 29.93 | 29.96 | 1,200 | +0.36(+1.22%) |
Aug 27, 2013 | 29.72 | 29.72 | 29.60 | 29.60 | 2,432 | -0.04(-0.13%) |
Aug 26, 2013 | 29.80 | 29.80 | 29.64 | 29.64 | 1,614 | +0.09(+0.30%) |
Aug 23, 2013 | 29.25 | 29.55 | 29.25 | 29.55 | 21,269 | +0.55(+1.90%) |
Aug 22, 2013 | 28.74 | 29.00 | 28.74 | 29.00 | 2,300 | +0.17(+0.59%) |
Aug 21, 2013 | 28.96 | 28.96 | 28.83 | 28.83 | 2,002 | -0.34(-1.17%) |
Aug 20, 2013 | 29.06 | 29.23 | 29.05 | 29.17 | 1,961 | -0.10(-0.34%) |
Aug 19, 2013 | 29.34 | 29.34 | 29.27 | 29.27 | 1,100 | -0.11(-0.37%) |
Aug 16, 2013 | 29.36 | 29.39 | 29.36 | 29.38 | 1,352 | +0.54(+1.87%) |
Aug 15, 2013 | 28.79 | 28.85 | 28.70 | 28.84 | 2,381 | +0.31(+1.09%) |
Aug 14, 2013 | 28.60 | 28.60 | 28.53 | 28.53 | 756 | +0.31(+1.10%) |
Aug 13, 2013 | 28.20 | 28.22 | 28.08 | 28.22 | 1,989 | -1.57(-5.27%) |
Aug 09, 2013 | 29.79 | 29.79 | 29.79 | 0 | -0.26(-0.87%) | |
Aug 08, 2013 | 30.20 | 30.40 | 30.05 | 30.05 | 2,291 | -0.84(-2.72%) |
Aug 07, 2013 | 30.77 | 30.89 | 30.77 | 30.89 | 278 | -0.75(-2.37%) |
Aug 06, 2013 | 31.75 | 31.75 | 31.42 | 31.64 | 2,006 | +0.47(+1.51%) |
Aug 05, 2013 | 31.17 | 31.17 | 31.17 | 31.17 | 551 | -0.13(-0.42%) |
Aug 02, 2013 | 31.29 | 31.30 | 31.29 | 31.30 | 1,531 | +0.30(+0.97%) |
Aug 01, 2013 | 30.96 | 31.22 | 30.96 | 31.00 | 2,444 | +0.51(+1.67%) |
Jul 31, 2013 | 30.49 | 30.49 | 30.49 | 30.49 | 100 | +0.08(+0.26%) |
Jul 30, 2013 | 30.58 | 30.58 | 30.30 | 30.41 | 1,841 | +1.56(+5.41%) |
Jul 29, 2013 | 28.75 | 29.00 | 28.75 | 28.85 | 8,971 | -1.20(-3.99%) |
Jul 26, 2013 | 30.02 | 30.05 | 29.86 | 30.05 | 4,281 | +0.51(+1.73%) |
Jul 25, 2013 | 29.95 | 29.95 | 29.54 | 29.54 | 316 | -0.08(-0.27%) |
Jul 24, 2013 | 29.74 | 29.74 | 29.62 | 29.62 | 1,300 | -0.78(-2.57%) |
Jul 23, 2013 | 30.36 | 30.42 | 30.36 | 30.40 | 10,600 | -0.17(-0.56%) |
Jul 22, 2013 | 30.27 | 30.57 | 30.27 | 30.57 | 2,145 | +0.05(+0.16%) |
Jul 19, 2013 | 30.60 | 30.64 | 30.44 | 30.52 | 13,929 | +0.95(+3.21%) |
Jul 18, 2013 | 29.51 | 29.57 | 29.40 | 29.57 | 3,427 | +0.44(+1.51%) |
Jul 17, 2013 | 29.43 | 29.43 | 29.13 | 29.13 | 9,500 | -0.74(-2.48%) |
Jul 16, 2013 | 29.96 | 29.99 | 29.80 | 29.87 | 2,565 | -0.63(-2.07%) |
Jul 15, 2013 | 30.37 | 30.50 | 30.36 | 30.50 | 2,100 | +0.10(+0.33%) |
Jul 12, 2013 | 30.17 | 30.40 | 30.07 | 30.40 | 15,281 | -0.62(-2.00%) |
Jul 11, 2013 | 30.77 | 31.10 | 30.77 | 31.02 | 1,975 | +1.66(+5.65%) |
Jul 10, 2013 | 29.32 | 29.45 | 29.29 | 29.36 | 3,306 | +0.40(+1.38%) |
Jul 09, 2013 | 29.14 | 29.34 | 28.95 | 28.96 | 6,364 | -0.38(-1.30%) |
Jul 08, 2013 | 30.50 | 30.50 | 29.06 | 29.34 | 38,435 | -1.86(-5.96%) |
Jul 05, 2013 | 31.11 | 31.20 | 31.11 | 31.20 | 1,246 | -0.42(-1.33%) |
Jul 03, 2013 | 31.45 | 31.62 | 31.42 | 31.62 | 12,472 | -0.83(-2.56%) |
Jul 02, 2013 | 32.08 | 32.45 | 32.08 | 32.45 | 22,089 | +1.78(+5.80%) |
Jul 01, 2013 | 30.68 | 30.68 | 30.67 | 30.67 | 700 | +0.19(+0.62%) |
Jun 28, 2013 | 30.48 | 30.48 | 30.48 | 30.48 | 170 | +0.07(+0.23%) |
Jun 26, 2013 | 30.41 | 30.41 | 30.41 | 0 | -0.50(-1.60%) | |
Jun 25, 2013 | 30.71 | 30.97 | 30.69 | 30.91 | 5,980 | +0.87(+2.88%) |
Jun 24, 2013 | 29.88 | 30.04 | 29.88 | 30.04 | 2,020 | -1.38(-4.39%) |
Jun 21, 2013 | 31.42 | 31.42 | 31.42 | 31.42 | 1,300 | -0.62(-1.94%) |
Jun 18, 2013 | 32.04 | 32.04 | 32.04 | 32.04 | 0 | +0.54(+1.71%) |
Jun 17, 2013 | 31.78 | 31.92 | 31.50 | 31.50 | 3,417 | +0.14(+0.46%) |
Jun 14, 2013 | 31.44 | 31.59 | 31.17 | 31.36 | 5,511 | -0.99(-3.05%) |
Jun 13, 2013 | 31.90 | 32.35 | 31.82 | 32.34 | 16,050 | -0.59(-1.79%) |
Jun 12, 2013 | 33.03 | 33.03 | 32.93 | 32.93 | 303 | -0.59(-1.76%) |
Jun 11, 2013 | 33.66 | 33.80 | 33.25 | 33.52 | 2,423 | +0.62(+1.88%) |
Jun 10, 2013 | 32.46 | 32.90 | 32.41 | 32.90 | 20,209 | +1.10(+3.46%) |
Jun 07, 2013 | 31.25 | 31.80 | 31.25 | 31.80 | 2,426 | +2.30(+7.80%) |
Jun 06, 2013 | 29.67 | 29.67 | 29.45 | 29.50 | 54,251 | -0.80(-2.64%) |
Jun 05, 2013 | 30.75 | 30.75 | 30.30 | 30.30 | 2,612 | -1.75(-5.46%) |
Jun 04, 2013 | 32.50 | 32.50 | 32.05 | 32.05 | 7,643 | +2.05(+6.83%) |
Jun 03, 2013 | 30.37 | 30.37 | 30.00 | 30.00 | 456 | -0.30(-0.99%) |
May 31, 2013 | 30.06 | 30.49 | 30.06 | 30.30 | 1,680 | -0.06(-0.20%) |
May 30, 2013 | 30.18 | 30.36 | 30.18 | 30.36 | 620 | -0.09(-0.30%) |
May 29, 2013 | 30.73 | 30.73 | 30.45 | 30.45 | 2,465 | -0.91(-2.90%) |
May 28, 2013 | 31.21 | 31.44 | 31.21 | 31.36 | 2,991 | +0.17(+0.55%) |
May 24, 2013 | 31.21 | 31.31 | 30.98 | 31.19 | 9,614 | -0.51(-1.61%) |
May 23, 2013 | 31.27 | 31.70 | 31.00 | 31.70 | 4,000 | -2.12(-6.27%) |
May 22, 2013 | 33.74 | 33.93 | 33.74 | 33.82 | 4,066 | +2.73(+8.78%) |
May 21, 2013 | 30.99 | 31.09 | 30.99 | 31.09 | 3,048 | +0.26(+0.84%) |
May 20, 2013 | 30.93 | 30.93 | 30.82 | 30.83 | 5,977 | -0.20(-0.64%) |
May 17, 2013 | 31.08 | 31.23 | 30.90 | 31.03 | 14,604 | -0.62(-1.96%) |
May 16, 2013 | 31.40 | 31.80 | 31.15 | 31.65 | 27,373 | +4.14(+15.05%) |
May 15, 2013 | 26.66 | 27.51 | 26.66 | 27.51 | 6,106 | +1.15(+4.36%) |
May 13, 2013 | 26.36 | 26.36 | 26.36 | 26.36 | 212 | -0.73(-2.69%) |
May 10, 2013 | 27.09 | 27.09 | 27.05 | 27.09 | 2,230 | -0.03(-0.11%) |
May 09, 2013 | 27.01 | 27.12 | 26.99 | 27.12 | 1,375 | -0.53(-1.92%) |
May 08, 2013 | 27.65 | 27.65 | 27.65 | 27.65 | 4,903 | +1.28(+4.85%) |
May 07, 2013 | 26.23 | 26.37 | 26.23 | 26.37 | 408 | +0.19(+0.73%) |
May 06, 2013 | 26.15 | 26.18 | 26.15 | 26.18 | 528 | -0.03(-0.11%) |
May 03, 2013 | 26.07 | 26.21 | 26.07 | 26.21 | 1,173 | +0.27(+1.04%) |
May 02, 2013 | 25.90 | 25.96 | 25.90 | 25.94 | 1,200 | +0.83(+3.31%) |
Apr 30, 2013 | 25.11 | 25.11 | 25.11 | 0 | -0.21(-0.83%) | |
Apr 29, 2013 | 25.23 | 25.49 | 25.23 | 25.32 | 848 | +0.17(+0.68%) |
Apr 26, 2013 | 25.14 | 25.15 | 25.15 | 25.15 | 600 | -0.30(-1.18%) |
Apr 25, 2013 | 25.11 | 25.45 | 25.11 | 25.45 | 2,569 | +0.50(+2.00%) |
Apr 24, 2013 | 24.95 | 24.95 | 24.95 | 24.95 | 100 | -0.02(-0.08%) |
Apr 23, 2013 | 24.84 | 25.05 | 24.84 | 24.97 | 3,100 | +0.15(+0.60%) |
Apr 22, 2013 | 24.57 | 24.82 | 24.57 | 24.82 | 4,098 | +0.92(+3.85%) |
Apr 19, 2013 | 23.73 | 23.94 | 23.73 | 23.90 | 68,816 | +0.01(+0.04%) |
Apr 18, 2013 | 23.94 | 23.94 | 23.86 | 23.89 | 1,122 | -0.42(-1.72%) |
Apr 17, 2013 | 24.40 | 24.40 | 24.10 | 24.31 | 2,850 | +1.05(+4.51%) |
Apr 15, 2013 | 23.26 | 23.26 | 23.26 | 0 | -0.11(-0.47%) | |
Apr 12, 2013 | 23.35 | 23.45 | 23.35 | 23.37 | 2,281 | -0.64(-2.67%) |
Apr 11, 2013 | 23.80 | 24.02 | 23.80 | 24.01 | 1,585 | +0.01(+0.04%) |
Apr 10, 2013 | 24.20 | 24.20 | 24.00 | 24.00 | 2,228 | -0.00(-0.02%) |
Apr 09, 2013 | 24.00 | 24.00 | 24.00 | 24.00 | 272 | +0.48(+2.06%) |
Apr 08, 2013 | 23.40 | 23.52 | 23.40 | 23.52 | 1,005 | -0.27(-1.15%) |
Apr 05, 2013 | 23.73 | 23.80 | 23.67 | 23.79 | 1,723 | +0.09(+0.39%) |
Apr 04, 2013 | 23.84 | 23.84 | 23.70 | 23.70 | 800 | +0.90(+3.95%) |
Apr 03, 2013 | 22.80 | 22.80 | 22.80 | 22.80 | 200 | -0.17(-0.74%) |
Apr 02, 2013 | 22.67 | 22.97 | 22.67 | 22.97 | 313 | +0.29(+1.28%) |
Apr 01, 2013 | 22.86 | 22.86 | 22.68 | 22.68 | 3,069 | -1.10(-4.63%) |
Mar 28, 2013 | 23.60 | 23.78 | 23.60 | 23.78 | 3,327 | -0.17(-0.71%) |
Mar 27, 2013 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | +0.03(+0.13%) |
Mar 26, 2013 | 23.87 | 23.92 | 23.87 | 23.92 | 700 | +0.19(+0.80%) |
Mar 25, 2013 | 23.73 | 23.73 | 23.73 | 23.73 | 250 | +0.07(+0.30%) |
Mar 22, 2013 | 23.57 | 23.66 | 23.57 | 23.66 | 500 | -0.36(-1.50%) |
Mar 21, 2013 | 23.93 | 24.05 | 23.93 | 24.02 | 57,967 | +0.14(+0.59%) |
Mar 20, 2013 | 23.71 | 23.88 | 23.71 | 23.88 | 4,600 | +0.31(+1.32%) |
Mar 19, 2013 | 23.50 | 23.57 | 23.50 | 23.57 | 300 | +0.07(+0.30%) |
Mar 18, 2013 | 23.25 | 23.54 | 23.25 | 23.50 | 8,503 | -0.48(-2.00%) |
Mar 15, 2013 | 24.06 | 24.12 | 23.98 | 23.98 | 9,104 | -0.09(-0.37%) |
Mar 14, 2013 | 24.07 | 24.07 | 24.07 | 24.07 | 300 | +0.28(+1.18%) |
Mar 13, 2013 | 23.77 | 23.79 | 23.77 | 23.79 | 300 | -0.52(-2.14%) |
Mar 12, 2013 | 24.66 | 24.66 | 24.25 | 24.31 | 300 | -0.22(-0.90%) |
Mar 11, 2013 | 24.55 | 24.65 | 24.53 | 24.53 | 800 | +0.31(+1.28%) |
Mar 08, 2013 | 24.04 | 24.22 | 24.01 | 24.22 | 6,036 | +0.78(+3.33%) |
Mar 07, 2013 | 23.51 | 23.63 | 23.44 | 23.44 | 3,935 | +0.86(+3.81%) |
Mar 06, 2013 | 22.48 | 22.68 | 22.47 | 22.58 | 20,713 | +0.64(+2.92%) |
Mar 05, 2013 | 22.05 | 22.05 | 21.94 | 21.94 | 1,000 | +0.14(+0.64%) |
Mar 04, 2013 | 21.61 | 21.80 | 21.61 | 21.80 | 1,707 | -0.10(-0.46%) |
Feb 28, 2013 | 21.90 | 21.90 | 21.90 | 0 | +0.32(+1.48%) | |
Feb 27, 2013 | 21.50 | 21.58 | 21.50 | 21.58 | 488 | -0.02(-0.09%) |
Feb 26, 2013 | 21.59 | 21.60 | 21.59 | 21.60 | 962 | -0.17(-0.78%) |
Feb 25, 2013 | 22.00 | 22.00 | 21.77 | 21.77 | 659 | +0.19(+0.88%) |
Feb 22, 2013 | 21.63 | 21.63 | 21.58 | 21.58 | 5,100 | +0.09(+0.42%) |
Feb 21, 2013 | 21.81 | 21.81 | 21.46 | 21.49 | 6,250 | -0.53(-2.41%) |
Feb 20, 2013 | 22.04 | 22.04 | 22.02 | 22.02 | 1,452 | +0.22(+1.01%) |
Feb 19, 2013 | 21.94 | 21.94 | 21.80 | 21.80 | 5,400 | +0.57(+2.68%) |
Feb 15, 2013 | 21.25 | 21.25 | 21.23 | 21.23 | 4,250 | -0.44(-2.03%) |
Feb 14, 2013 | 21.50 | 21.67 | 21.50 | 21.67 | 24,161 | -0.03(-0.14%) |
Feb 13, 2013 | 21.68 | 21.70 | 21.68 | 21.70 | 1,139 | +0.06(+0.28%) |
Feb 12, 2013 | 21.63 | 21.67 | 21.60 | 21.64 | 3,600 | -1.16(-5.09%) |
Feb 11, 2013 | 22.76 | 22.82 | 22.75 | 22.80 | 6,500 | +0.18(+0.80%) |
Feb 08, 2013 | 22.61 | 22.69 | 22.61 | 22.62 | 17,400 | -0.23(-1.01%) |
Feb 07, 2013 | 23.07 | 23.07 | 22.80 | 22.85 | 1,605 | -0.20(-0.87%) |
Feb 06, 2013 | 23.06 | 23.07 | 22.98 | 23.05 | 6,289 | +0.28(+1.23%) |
Feb 04, 2013 | 22.85 | 22.85 | 22.76 | 22.77 | 1,615 | +0.59(+2.66%) |
Feb 01, 2013 | 22.07 | 22.18 | 22.05 | 22.18 | 3,893 | +0.17(+0.77%) |
Jan 30, 2013 | 22.01 | 22.01 | 22.01 | 0 | +0.67(+3.14%) | |
Jan 29, 2013 | 21.36 | 21.43 | 21.34 | 21.34 | 2,352 | -0.27(-1.25%) |
Jan 28, 2013 | 21.70 | 21.70 | 21.57 | 21.61 | 4,648 | -0.24(-1.10%) |
Jan 25, 2013 | 21.97 | 21.97 | 21.85 | 21.85 | 2,200 | -0.27(-1.22%) |
Jan 24, 2013 | 22.05 | 22.13 | 22.05 | 22.12 | 1,019 | -0.27(-1.21%) |
Jan 23, 2013 | 22.39 | 22.39 | 22.39 | 22.39 | 300 | +0.24(+1.08%) |
Jan 22, 2013 | 22.12 | 22.15 | 21.95 | 22.15 | 25,800 | +1.15(+5.48%) |
Jan 18, 2013 | 21.06 | 21.06 | 20.96 | 21.00 | 10,400 | -0.05(-0.24%) |
Jan 17, 2013 | 21.15 | 21.15 | 21.05 | 21.05 | 14,000 | -0.27(-1.27%) |
Jan 16, 2013 | 21.41 | 21.41 | 21.29 | 21.32 | 10,300 | -0.43(-1.98%) |
Jan 15, 2013 | 21.50 | 21.75 | 21.50 | 21.75 | 13,256 | +1.20(+5.84%) |
Jan 14, 2013 | 20.25 | 20.55 | 20.25 | 20.55 | 13,304 | +0.34(+1.68%) |
Jan 12, 2013 | 20.21 | 20.21 | 20.19 | 20.21 | 4,160 | +0.00(+0.00%) |
Jan 11, 2013 | 20.21 | 20.21 | 20.19 | 20.21 | 4,160 | +0.65(+3.32%) |
Jan 10, 2013 | 19.55 | 19.56 | 19.55 | 19.56 | 800 | +0.39(+2.03%) |
Jan 09, 2013 | 19.14 | 19.17 | 19.13 | 19.17 | 2,668 | +0.71(+3.85%) |
Jan 08, 2013 | 18.53 | 18.53 | 18.45 | 18.46 | 3,265 | -0.52(-2.75%) |
Jan 04, 2013 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | -0.62(-3.15%) |
Jan 03, 2013 | 19.60 | 19.60 | 19.60 | 19.60 | 1,235 | +0.00(+0.00%) |
Jan 02, 2013 | 19.55 | 19.66 | 19.55 | 19.60 | 3,430 | +0.38(+1.98%) |
Dec 31, 2012 | 19.15 | 19.23 | 19.15 | 19.22 | 19,188 | +0.03(+0.16%) |
Dec 28, 2012 | 19.19 | 19.19 | 19.19 | 19.19 | 300 | -0.01(-0.03%) |
Dec 27, 2012 | 19.16 | 19.23 | 19.16 | 19.20 | 2,100 | -0.20(-1.05%) |
Dec 26, 2012 | 19.42 | 19.42 | 19.39 | 19.40 | 11,647 | +1.17(+6.42%) |
Dec 24, 2012 | 18.22 | 18.24 | 18.22 | 18.23 | 632 | -0.02(-0.11%) |
Dec 21, 2012 | 18.22 | 18.25 | 18.19 | 18.25 | 9,151 | -0.09(-0.49%) |
Dec 20, 2012 | 18.24 | 18.36 | 18.24 | 18.34 | 5,645 | +0.34(+1.89%) |
Dec 19, 2012 | 18.22 | 18.22 | 18.00 | 18.00 | 2,512 | +0.18(+1.01%) |
Dec 18, 2012 | 17.82 | 17.82 | 17.82 | 17.82 | 343 | +1.23(+7.41%) |
Dec 17, 2012 | 16.57 | 16.59 | 16.57 | 16.59 | 1,910 | +0.27(+1.65%) |
Dec 14, 2012 | 16.35 | 16.35 | 16.31 | 16.32 | 5,404 | -0.34(-2.04%) |
Dec 13, 2012 | 16.70 | 16.70 | 16.64 | 16.66 | 10,644 | -0.09(-0.54%) |
Dec 12, 2012 | 16.71 | 16.75 | 16.67 | 16.75 | 5,973 | +0.03(+0.18%) |
Dec 11, 2012 | 16.73 | 16.73 | 16.72 | 16.72 | 571 | +0.04(+0.24%) |
Dec 10, 2012 | 16.72 | 16.72 | 16.68 | 16.68 | 1,031 | -0.02(-0.12%) |
Dec 07, 2012 | 16.59 | 16.71 | 16.59 | 16.70 | 4,820 | +0.15(+0.91%) |
Dec 06, 2012 | 16.55 | 16.58 | 16.55 | 16.55 | 2,800 | -0.13(-0.78%) |
Dec 05, 2012 | 16.69 | 16.72 | 16.63 | 16.68 | 6,783 | +0.24(+1.46%) |