Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.28 | 31.56 | 31.15 | 31.27 | 0 | -0.03(-0.09%) |
Nov 27, 2013 | 31.25 | 31.38 | 30.92 | 31.30 | 0 | +0.15(+0.48%) |
Nov 26, 2013 | 30.78 | 31.31 | 30.58 | 31.15 | 0 | +0.54(+1.76%) |
Nov 25, 2013 | 31.37 | 31.37 | 30.56 | 30.61 | 0 | -0.58(-1.85%) |
Nov 22, 2013 | 31.06 | 31.35 | 30.81 | 31.18 | 0 | +0.05(+0.15%) |
Nov 21, 2013 | 30.65 | 31.38 | 30.51 | 31.14 | 966,418 | +0.63(+2.07%) |
Nov 20, 2013 | 30.58 | 30.80 | 30.39 | 30.50 | 0 | -0.09(-0.31%) |
Nov 19, 2013 | 30.85 | 31.00 | 30.54 | 30.60 | 0 | -0.34(-1.10%) |
Nov 18, 2013 | 30.75 | 31.10 | 30.70 | 30.94 | 1,080,133 | +0.27(+0.89%) |
Nov 15, 2013 | 30.40 | 30.69 | 30.32 | 30.67 | 0 | +0.25(+0.84%) |
Nov 14, 2013 | 30.17 | 30.44 | 30.00 | 30.41 | 675,067 | +1.09(+3.73%) |
Nov 12, 2013 | 29.48 | 29.56 | 29.03 | 29.32 | 0 | -0.12(-0.42%) |
Nov 11, 2013 | 29.37 | 29.66 | 29.29 | 29.44 | 0 | +0.02(+0.07%) |
Nov 08, 2013 | 29.11 | 29.63 | 29.11 | 29.42 | 0 | +0.32(+1.10%) |
Nov 07, 2013 | 30.18 | 30.18 | 29.08 | 29.10 | 1,393,147 | -0.98(-3.26%) |
Nov 06, 2013 | 30.46 | 30.64 | 29.96 | 30.08 | 0 | -0.12(-0.41%) |
Nov 05, 2013 | 30.63 | 30.75 | 30.20 | 30.20 | 1,358,267 | -0.53(-1.72%) |
Nov 04, 2013 | 30.83 | 31.12 | 30.63 | 30.73 | 1,576,120 | +0.21(+0.68%) |
Nov 01, 2013 | 31.03 | 31.15 | 30.14 | 30.52 | 0 | -0.63(-2.03%) |
Oct 31, 2013 | 30.90 | 31.48 | 30.10 | 31.16 | 2,212,556 | +0.03(+0.09%) |
Oct 30, 2013 | 31.46 | 31.60 | 31.03 | 31.13 | 0 | -0.21(-0.66%) |
Oct 29, 2013 | 31.58 | 31.69 | 30.92 | 31.34 | 1,491,351 | -0.12(-0.39%) |
Oct 28, 2013 | 31.30 | 31.69 | 31.20 | 31.46 | 0 | +0.11(+0.36%) |
Oct 25, 2013 | 31.20 | 31.36 | 30.85 | 31.34 | 0 | +0.39(+1.25%) |
Oct 24, 2013 | 31.01 | 31.25 | 30.90 | 30.96 | 775,245 | -0.08(-0.27%) |
Oct 23, 2013 | 31.23 | 31.31 | 30.76 | 31.04 | 0 | -0.29(-0.93%) |
Oct 22, 2013 | 31.34 | 31.55 | 31.06 | 31.34 | 937,054 | +0.03(+0.09%) |
Oct 21, 2013 | 31.34 | 31.36 | 31.03 | 31.31 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 30.30 | 31.34 | 30.07 | 31.31 | 1,315,367 | +1.18(+3.91%) |
Oct 17, 2013 | 30.31 | 30.31 | 29.82 | 30.13 | 0 | -0.36(-1.18%) |
Oct 16, 2013 | 30.40 | 30.50 | 30.16 | 30.49 | 1,465,935 | +0.46(+1.54%) |
Oct 15, 2013 | 30.36 | 30.39 | 29.81 | 30.02 | 1,258,498 | -0.37(-1.21%) |
Oct 14, 2013 | 30.18 | 30.47 | 30.06 | 30.39 | 1,058,310 | -0.07(-0.22%) |
Oct 11, 2013 | 30.13 | 30.56 | 30.00 | 30.46 | 0 | +0.21(+0.69%) |
Oct 10, 2013 | 29.43 | 30.25 | 29.43 | 30.25 | 1,278,180 | +1.17(+4.02%) |
Oct 09, 2013 | 29.30 | 29.43 | 28.87 | 29.08 | 0 | -0.19(-0.64%) |
Oct 08, 2013 | 30.19 | 30.30 | 29.22 | 29.27 | 1,682,828 | -0.89(-2.94%) |
Oct 07, 2013 | 30.49 | 30.69 | 30.15 | 30.16 | 1,145,425 | -0.60(-1.96%) |
Oct 04, 2013 | 30.76 | 30.98 | 30.57 | 30.76 | 0 | +0.02(+0.06%) |
Oct 03, 2013 | 30.94 | 31.08 | 30.32 | 30.74 | 2,059,590 | -0.32(-1.03%) |
Oct 02, 2013 | 31.10 | 31.10 | 30.35 | 31.06 | 0 | -0.66(-2.08%) |
Oct 01, 2013 | 30.60 | 32.14 | 30.34 | 31.72 | 0 | +1.95(+6.56%) |
Sep 27, 2013 | 29.84 | 29.87 | 29.52 | 29.77 | 0 | -0.11(-0.38%) |
Sep 26, 2013 | 29.71 | 30.05 | 29.53 | 29.88 | 1,198,381 | +0.32(+1.08%) |
Sep 25, 2013 | 29.97 | 30.03 | 29.31 | 29.56 | 0 | -0.25(-0.85%) |
Sep 24, 2013 | 30.15 | 30.20 | 29.77 | 29.82 | 0 | -0.25(-0.82%) |
Sep 23, 2013 | 30.09 | 30.18 | 29.74 | 30.06 | 1,140,563 | -0.05(-0.16%) |
Sep 20, 2013 | 30.19 | 30.28 | 29.89 | 30.11 | 0 | -0.22(-0.72%) |
Sep 19, 2013 | 30.18 | 30.46 | 30.01 | 30.33 | 0 | +0.20(+0.66%) |
Sep 18, 2013 | 30.06 | 30.24 | 29.47 | 30.13 | 0 | +0.02(+0.06%) |
Sep 17, 2013 | 29.84 | 30.15 | 29.53 | 30.11 | 0 | +0.30(+1.01%) |
Sep 16, 2013 | 30.00 | 30.02 | 29.65 | 29.81 | 0 | +0.03(+0.10%) |
Sep 13, 2013 | 29.69 | 29.81 | 29.31 | 29.78 | 0 | +0.06(+0.19%) |
Sep 12, 2013 | 29.44 | 29.72 | 29.28 | 29.72 | 1,336,009 | +0.23(+0.77%) |
Sep 11, 2013 | 29.50 | 29.66 | 29.21 | 29.50 | 1,890,265 | -0.08(-0.26%) |
Sep 10, 2013 | 28.99 | 29.57 | 28.60 | 29.57 | 1,917,905 | +0.79(+2.75%) |
Sep 09, 2013 | 27.99 | 28.87 | 27.97 | 28.78 | 0 | +0.77(+2.76%) |
Sep 06, 2013 | 28.19 | 28.34 | 27.69 | 28.01 | 0 | -0.05(-0.17%) |
Sep 05, 2013 | 27.87 | 28.23 | 27.75 | 28.05 | 1,092,439 | +0.26(+0.95%) |
Sep 04, 2013 | 27.41 | 27.89 | 27.11 | 27.79 | 1,407,598 | +0.43(+1.59%) |
Sep 03, 2013 | 28.04 | 28.30 | 27.01 | 27.35 | 0 | -0.23(-0.82%) |
Aug 30, 2013 | 27.97 | 28.13 | 27.33 | 27.58 | 0 | -0.37(-1.32%) |
Aug 29, 2013 | 27.75 | 28.19 | 27.65 | 27.95 | 0 | +0.11(+0.41%) |
Aug 28, 2013 | 27.73 | 28.06 | 27.67 | 27.84 | 1,026,057 | +0.10(+0.37%) |
Aug 27, 2013 | 28.06 | 28.18 | 27.66 | 27.73 | 763,534 | -0.59(-2.10%) |
Aug 26, 2013 | 28.45 | 28.68 | 28.16 | 28.33 | 1,978,871 | -0.17(-0.60%) |
Aug 23, 2013 | 28.75 | 29.10 | 28.32 | 28.50 | 0 | -0.20(-0.69%) |
Aug 22, 2013 | 28.15 | 29.03 | 28.01 | 28.69 | 0 | +0.75(+2.70%) |
Aug 21, 2013 | 27.89 | 28.24 | 27.80 | 27.94 | 0 | -0.11(-0.40%) |
Aug 20, 2013 | 27.69 | 28.24 | 27.48 | 28.05 | 529,728 | +0.39(+1.40%) |
Aug 19, 2013 | 27.49 | 27.97 | 27.49 | 27.67 | 558,393 | +0.15(+0.55%) |
Aug 16, 2013 | 27.66 | 28.01 | 27.47 | 27.51 | 0 | -0.11(-0.41%) |
Aug 15, 2013 | 28.41 | 28.53 | 27.51 | 27.63 | 957,379 | -0.95(-3.33%) |
Aug 14, 2013 | 28.86 | 28.87 | 28.54 | 28.58 | 436,790 | -0.20(-0.69%) |
Aug 13, 2013 | 28.94 | 28.99 | 28.22 | 28.78 | 1,092,692 | -0.17(-0.59%) |
Aug 12, 2013 | 28.28 | 29.31 | 28.22 | 28.95 | 2,029,801 | +0.83(+2.95%) |
Aug 09, 2013 | 28.04 | 28.23 | 27.70 | 28.12 | 1,456,918 | +0.15(+0.54%) |
Aug 08, 2013 | 27.34 | 28.15 | 27.24 | 27.97 | 1,331,803 | +0.77(+2.84%) |
Aug 07, 2013 | 27.30 | 27.31 | 26.81 | 27.19 | 1,040,094 | -0.12(-0.45%) |
Aug 06, 2013 | 27.63 | 27.68 | 27.21 | 27.32 | 1,198,155 | -0.32(-1.16%) |
Aug 05, 2013 | 27.75 | 27.90 | 27.45 | 27.64 | 1,214,180 | -0.11(-0.41%) |
Aug 02, 2013 | 27.58 | 28.59 | 27.46 | 27.75 | 2,797,107 | +0.29(+1.06%) |
Aug 01, 2013 | 26.21 | 28.46 | 25.83 | 27.46 | 4,841,029 | +2.87(+11.66%) |
Jul 31, 2013 | 25.04 | 25.17 | 24.54 | 24.59 | 0 | -0.30(-1.21%) |
Jul 30, 2013 | 24.75 | 25.06 | 24.55 | 24.89 | 0 | +0.31(+1.27%) |
Jul 29, 2013 | 24.71 | 24.92 | 24.52 | 24.58 | 0 | -0.11(-0.46%) |
Jul 26, 2013 | 24.53 | 24.76 | 24.28 | 24.69 | 0 | +0.04(+0.15%) |
Jul 25, 2013 | 24.54 | 24.73 | 24.35 | 24.66 | 0 | +0.16(+0.67%) |
Jul 24, 2013 | 24.50 | 24.90 | 24.44 | 24.49 | 0 | +0.16(+0.64%) |
Jul 23, 2013 | 24.51 | 24.52 | 24.20 | 24.34 | 0 | -0.19(-0.77%) |
Jul 22, 2013 | 24.36 | 24.57 | 24.37 | 24.52 | 0 | +0.15(+0.62%) |
Jul 19, 2013 | 24.28 | 24.53 | 24.19 | 24.37 | 0 | -0.07(-0.27%) |
Jul 18, 2013 | 24.31 | 24.58 | 24.18 | 24.44 | 0 | +0.24(+0.97%) |
Jul 17, 2013 | 24.30 | 24.41 | 24.10 | 24.20 | 777,051 | +0.04(+0.16%) |
Jul 16, 2013 | 24.54 | 24.68 | 23.94 | 24.17 | 0 | -0.26(-1.08%) |
Jul 15, 2013 | 24.61 | 24.68 | 24.12 | 24.43 | 0 | -0.09(-0.38%) |
Jul 12, 2013 | 24.39 | 24.66 | 24.39 | 24.52 | 0 | +0.09(+0.39%) |
Jul 11, 2013 | 24.79 | 25.28 | 24.35 | 24.43 | 0 | -0.02(-0.08%) |
Jul 10, 2013 | 24.74 | 24.81 | 24.34 | 24.45 | 0 | -0.35(-1.41%) |
Jul 09, 2013 | 24.90 | 25.13 | 24.73 | 24.80 | 0 | +0.08(+0.34%) |
Jul 08, 2013 | 24.82 | 24.94 | 24.45 | 24.71 | 0 | +0.05(+0.19%) |
Jul 05, 2013 | 24.87 | 24.92 | 24.47 | 24.67 | 0 | +0.15(+0.62%) |
Jul 03, 2013 | 24.43 | 24.58 | 24.35 | 24.52 | 0 | +0.01(+0.04%) |
Jul 02, 2013 | 24.95 | 25.31 | 24.25 | 24.51 | 0 | -0.44(-1.78%) |
Jul 01, 2013 | 24.89 | 25.27 | 24.32 | 24.95 | 0 | +0.66(+2.72%) |
Jun 28, 2013 | 24.57 | 24.97 | 24.27 | 24.29 | 4,317,395 | -0.42(-1.72%) |
Jun 27, 2013 | 24.68 | 24.96 | 24.50 | 24.71 | 0 | +0.25(+1.04%) |
Jun 26, 2013 | 24.35 | 24.54 | 24.14 | 24.46 | 0 | +0.26(+1.09%) |
Jun 25, 2013 | 24.38 | 24.49 | 23.91 | 24.19 | 0 | +0.04(+0.16%) |
Jun 24, 2013 | 23.63 | 24.48 | 23.38 | 24.16 | 0 | +0.31(+1.31%) |
Jun 21, 2013 | 23.96 | 24.12 | 23.57 | 23.85 | 2,029,223 | +0.00(+0.00%) |
Jun 20, 2013 | 24.42 | 24.55 | 23.72 | 23.85 | 0 | -0.82(-3.33%) |
Jun 19, 2013 | 25.00 | 25.02 | 24.55 | 24.67 | 0 | -0.22(-0.89%) |
Jun 18, 2013 | 24.77 | 25.07 | 24.62 | 24.89 | 0 | +0.25(+1.01%) |
Jun 17, 2013 | 24.11 | 24.74 | 23.94 | 24.64 | 0 | +0.77(+3.24%) |
Jun 14, 2013 | 23.55 | 23.92 | 23.50 | 23.86 | 0 | +0.25(+1.08%) |
Jun 13, 2013 | 23.78 | 23.95 | 22.95 | 23.61 | 912,749 | +0.42(+1.83%) |
Jun 12, 2013 | 23.51 | 23.53 | 22.95 | 23.19 | 1,311,081 | -0.15(-0.65%) |
Jun 11, 2013 | 23.03 | 23.49 | 22.93 | 23.34 | 775,200 | -0.03(-0.12%) |
Jun 10, 2013 | 23.26 | 23.53 | 23.13 | 23.36 | 0 | +0.09(+0.41%) |
Jun 07, 2013 | 22.99 | 23.36 | 22.74 | 23.27 | 0 | +0.45(+1.98%) |
Jun 06, 2013 | 22.50 | 22.82 | 22.34 | 22.82 | 0 | +0.25(+1.09%) |
Jun 05, 2013 | 22.52 | 22.74 | 22.39 | 22.57 | 0 | -0.07(-0.29%) |
Jun 04, 2013 | 22.93 | 23.03 | 22.49 | 22.64 | 0 | -0.32(-1.40%) |
Jun 03, 2013 | 23.14 | 23.24 | 22.57 | 22.96 | 1,046,847 | -0.13(-0.57%) |
May 31, 2013 | 23.22 | 23.61 | 23.08 | 23.09 | 1,091,723 | -0.23(-0.97%) |
May 30, 2013 | 23.26 | 23.39 | 23.16 | 23.32 | 0 | +0.18(+0.77%) |
May 29, 2013 | 23.47 | 23.62 | 23.14 | 23.14 | 802,857 | -0.59(-2.50%) |
May 28, 2013 | 23.76 | 23.85 | 23.61 | 23.73 | 894,470 | +0.36(+1.53%) |
May 24, 2013 | 23.78 | 23.86 | 23.14 | 23.37 | 0 | -0.03(-0.12%) |
May 23, 2013 | 23.32 | 23.44 | 23.00 | 23.40 | 0 | -0.09(-0.40%) |
May 22, 2013 | 23.93 | 24.10 | 23.33 | 23.50 | 0 | -0.45(-1.89%) |
May 21, 2013 | 24.17 | 24.25 | 23.89 | 23.95 | 0 | -0.25(-1.01%) |
May 20, 2013 | 24.17 | 24.42 | 24.17 | 24.19 | 0 | -0.03(-0.12%) |
May 17, 2013 | 23.90 | 24.26 | 23.73 | 24.22 | 0 | +0.41(+1.70%) |
May 16, 2013 | 23.90 | 24.00 | 23.59 | 23.82 | 1,088,824 | -0.03(-0.12%) |
May 15, 2013 | 23.40 | 23.92 | 23.39 | 23.85 | 0 | +0.68(+2.93%) |
May 13, 2013 | 23.20 | 23.30 | 22.97 | 23.17 | 0 | -0.08(-0.37%) |
May 10, 2013 | 23.32 | 23.56 | 23.22 | 23.25 | 0 | -0.03(-0.12%) |
May 09, 2013 | 23.40 | 23.54 | 23.10 | 23.28 | 0 | -0.19(-0.80%) |
May 08, 2013 | 23.63 | 23.63 | 23.25 | 23.47 | 0 | -0.15(-0.64%) |
May 07, 2013 | 23.45 | 23.63 | 23.19 | 23.62 | 0 | +0.18(+0.76%) |
May 06, 2013 | 23.43 | 23.57 | 23.17 | 23.44 | 0 | +0.07(+0.28%) |
May 03, 2013 | 23.14 | 23.44 | 22.86 | 23.37 | 0 | +0.52(+2.27%) |
May 02, 2013 | 22.60 | 23.12 | 22.42 | 22.86 | 0 | +0.38(+1.68%) |
May 01, 2013 | 22.70 | 22.88 | 22.44 | 22.48 | 0 | -0.24(-1.04%) |
Apr 30, 2013 | 22.19 | 22.73 | 21.96 | 22.71 | 2,635,207 | +0.52(+2.34%) |
Apr 29, 2013 | 21.84 | 22.24 | 21.53 | 22.19 | 2,109,404 | +0.50(+2.30%) |
Apr 26, 2013 | 21.64 | 21.76 | 21.53 | 21.69 | 1,827,133 | +0.17(+0.77%) |
Apr 25, 2013 | 20.49 | 22.19 | 20.32 | 21.53 | 5,451,947 | +1.27(+6.26%) |
Apr 24, 2013 | 20.02 | 20.34 | 19.96 | 20.26 | 0 | +0.30(+1.51%) |
Apr 23, 2013 | 19.78 | 20.20 | 19.78 | 19.96 | 1,242,450 | +0.12(+0.62%) |
Apr 22, 2013 | 19.64 | 19.91 | 19.13 | 19.84 | 1,940,032 | +0.30(+1.55%) |
Apr 19, 2013 | 19.37 | 19.75 | 19.13 | 19.53 | 1,380,849 | +0.16(+0.83%) |
Apr 18, 2013 | 19.74 | 19.94 | 19.28 | 19.37 | 1,180,221 | -0.35(-1.77%) |
Apr 17, 2013 | 20.02 | 20.07 | 19.53 | 19.72 | 1,162,305 | -0.49(-2.43%) |
Apr 16, 2013 | 20.01 | 20.22 | 19.87 | 20.21 | 876,578 | +0.31(+1.56%) |
Apr 15, 2013 | 20.72 | 20.99 | 19.81 | 19.90 | 2,056,814 | -0.89(-4.27%) |
Apr 12, 2013 | 20.36 | 21.00 | 20.36 | 20.79 | 2,271,339 | +0.30(+1.47%) |
Apr 11, 2013 | 20.13 | 20.57 | 20.04 | 20.49 | 1,998,839 | +0.44(+2.21%) |
Apr 10, 2013 | 20.20 | 20.29 | 19.96 | 20.04 | 3,684,972 | -0.18(-0.89%) |
Apr 09, 2013 | 20.30 | 20.38 | 20.02 | 20.22 | 832,766 | -0.08(-0.42%) |
Apr 08, 2013 | 20.03 | 20.32 | 19.87 | 20.31 | 950,713 | +0.20(+0.99%) |
Apr 05, 2013 | 19.83 | 20.20 | 19.76 | 20.11 | 1,000,831 | +0.06(+0.28%) |
Apr 04, 2013 | 19.87 | 20.25 | 19.86 | 20.05 | 1,250,462 | +0.14(+0.71%) |
Apr 03, 2013 | 20.22 | 20.28 | 19.86 | 19.91 | 1,828,195 | -0.25(-1.26%) |
Apr 02, 2013 | 20.29 | 20.39 | 20.08 | 20.17 | 745,131 | -0.04(-0.19%) |
Apr 01, 2013 | 20.57 | 20.58 | 20.14 | 20.20 | 1,465,603 | -0.32(-1.56%) |
Mar 28, 2013 | 20.26 | 20.56 | 20.19 | 20.53 | 1,522,908 | +0.25(+1.26%) |
Mar 27, 2013 | 20.05 | 20.45 | 19.87 | 20.27 | 1,465,478 | +0.12(+0.61%) |
Mar 26, 2013 | 19.80 | 20.36 | 19.80 | 20.15 | 2,542,989 | +0.41(+2.05%) |
Mar 25, 2013 | 19.70 | 20.00 | 19.62 | 19.74 | 1,717,420 | +0.16(+0.82%) |
Mar 22, 2013 | 19.82 | 19.97 | 19.48 | 19.58 | 1,730,595 | -0.23(-1.14%) |
Mar 21, 2013 | 19.75 | 19.90 | 19.61 | 19.81 | 1,206,862 | -0.14(-0.71%) |
Mar 20, 2013 | 19.80 | 19.98 | 19.67 | 19.95 | 1,819,076 | +0.18(+0.93%) |
Mar 19, 2013 | 19.81 | 19.92 | 19.48 | 19.77 | 2,553,752 | +0.05(+0.26%) |
Mar 18, 2013 | 19.52 | 20.05 | 19.20 | 19.71 | 2,222,904 | -0.18(-0.90%) |
Mar 15, 2013 | 20.38 | 20.49 | 19.85 | 19.89 | 6,387,257 | -0.52(-2.54%) |
Mar 14, 2013 | 20.57 | 20.66 | 20.29 | 20.41 | 1,719,233 | -0.15(-0.73%) |
Mar 13, 2013 | 20.23 | 20.61 | 20.04 | 20.56 | 1,866,332 | +0.38(+1.87%) |
Mar 12, 2013 | 20.30 | 20.39 | 20.11 | 20.19 | 2,658,085 | -0.18(-0.88%) |
Mar 11, 2013 | 20.20 | 20.37 | 19.94 | 20.36 | 3,027,361 | +0.16(+0.79%) |
Mar 08, 2013 | 19.43 | 20.22 | 19.08 | 20.20 | 4,563,001 | +1.14(+5.99%) |
Mar 07, 2013 | 19.08 | 19.29 | 19.02 | 19.06 | 3,099,753 | +0.04(+0.20%) |
Mar 06, 2013 | 19.38 | 19.38 | 18.95 | 19.03 | 5,105,846 | -0.29(-1.51%) |
Mar 05, 2013 | 19.63 | 19.70 | 19.28 | 19.32 | 3,860,299 | -0.17(-0.87%) |
Mar 04, 2013 | 19.27 | 19.68 | 19.10 | 19.49 | 3,903,783 | +0.22(+1.13%) |
Mar 01, 2013 | 20.03 | 20.03 | 19.26 | 19.27 | 5,279,074 | -0.72(-3.59%) |
Feb 28, 2013 | 20.34 | 20.79 | 19.96 | 19.99 | 7,956,862 | -1.64(-7.59%) |
Feb 27, 2013 | 21.05 | 21.73 | 20.88 | 21.63 | 1,737,895 | +0.53(+2.50%) |
Feb 26, 2013 | 21.18 | 21.30 | 21.01 | 21.10 | 1,367,689 | +0.00(+0.00%) |
Feb 25, 2013 | 21.27 | 21.37 | 21.09 | 21.10 | 2,091,694 | -0.10(-0.49%) |
Feb 22, 2013 | 20.87 | 21.74 | 20.87 | 21.20 | 1,754,015 | +0.46(+2.23%) |
Feb 21, 2013 | 21.35 | 21.49 | 20.64 | 20.74 | 1,937,798 | -0.58(-2.70%) |
Feb 20, 2013 | 21.19 | 21.55 | 21.17 | 21.32 | 2,402,078 | +0.18(+0.85%) |
Feb 19, 2013 | 21.93 | 21.93 | 21.07 | 21.14 | 2,455,887 | -0.79(-3.61%) |
Feb 15, 2013 | 21.86 | 22.09 | 21.84 | 21.93 | 1,173,471 | +0.16(+0.74%) |
Feb 14, 2013 | 21.93 | 22.07 | 21.73 | 21.77 | 1,607,247 | -0.17(-0.77%) |
Feb 13, 2013 | 22.01 | 22.01 | 21.76 | 21.94 | 1,851,594 | +0.06(+0.26%) |
Feb 12, 2013 | 22.02 | 22.19 | 21.79 | 21.88 | 1,261,881 | -0.10(-0.47%) |
Feb 11, 2013 | 22.40 | 22.63 | 21.86 | 21.99 | 800,436 | -0.40(-1.77%) |
Feb 08, 2013 | 21.92 | 22.39 | 21.92 | 22.38 | 872,513 | +0.50(+2.28%) |
Feb 07, 2013 | 21.82 | 21.96 | 21.50 | 21.88 | 1,633,106 | +0.14(+0.65%) |
Feb 06, 2013 | 21.76 | 21.88 | 21.64 | 21.74 | 1,092,833 | +0.39(+1.81%) |
Feb 04, 2013 | 21.55 | 21.65 | 21.20 | 21.36 | 1,037,470 | -0.40(-1.82%) |
Feb 01, 2013 | 21.29 | 21.86 | 20.97 | 21.75 | 1,304,290 | +0.63(+2.99%) |
Jan 31, 2013 | 21.01 | 21.22 | 20.64 | 21.12 | 1,775,671 | -0.18(-0.84%) |
Jan 30, 2013 | 21.94 | 22.17 | 21.22 | 21.30 | 1,767,677 | -0.64(-2.92%) |
Jan 29, 2013 | 22.02 | 22.13 | 21.89 | 21.94 | 1,070,344 | -0.13(-0.60%) |
Jan 28, 2013 | 22.14 | 22.18 | 21.88 | 22.07 | 1,327,581 | +0.02(+0.09%) |
Jan 25, 2013 | 21.88 | 22.10 | 21.54 | 22.05 | 1,379,616 | +0.36(+1.65%) |
Jan 24, 2013 | 21.36 | 21.77 | 21.14 | 21.69 | 1,111,938 | +0.30(+1.41%) |
Jan 23, 2013 | 21.17 | 21.52 | 21.05 | 21.39 | 976,276 | +0.09(+0.44%) |
Jan 22, 2013 | 21.26 | 21.49 | 21.05 | 21.30 | 1,442,995 | -0.06(-0.27%) |
Jan 18, 2013 | 21.38 | 21.42 | 21.24 | 21.36 | 731,478 | -0.08(-0.35%) |
Jan 17, 2013 | 21.43 | 21.49 | 21.22 | 21.43 | 850,353 | +0.19(+0.89%) |
Jan 16, 2013 | 21.25 | 21.28 | 20.98 | 21.24 | 447,686 | +0.01(+0.04%) |
Jan 15, 2013 | 20.90 | 21.32 | 20.57 | 21.23 | 1,167,435 | +0.14(+0.67%) |
Jan 14, 2013 | 21.17 | 21.43 | 20.92 | 21.09 | 1,273,626 | -0.28(-1.32%) |
Jan 11, 2013 | 21.51 | 21.73 | 21.20 | 21.37 | 1,252,542 | -0.23(-1.05%) |
Jan 10, 2013 | 22.10 | 22.18 | 21.47 | 21.60 | 2,265,147 | -0.44(-2.01%) |
Jan 09, 2013 | 21.37 | 22.08 | 21.37 | 22.04 | 2,222,451 | +0.55(+2.55%) |
Jan 08, 2013 | 21.36 | 21.51 | 21.16 | 21.50 | 1,689,414 | +0.25(+1.15%) |
Jan 07, 2013 | 20.83 | 21.56 | 20.83 | 21.25 | 1,954,686 | +0.23(+1.08%) |
Jan 04, 2013 | 21.02 | 21.12 | 20.70 | 21.03 | 1,544,178 | -0.03(-0.13%) |
Jan 03, 2013 | 20.90 | 21.24 | 20.63 | 21.05 | 1,551,259 | +0.07(+0.31%) |
Jan 02, 2013 | 20.70 | 21.01 | 19.88 | 20.99 | 2,724,086 | +1.10(+5.55%) |
Dec 31, 2012 | 19.50 | 19.95 | 19.45 | 19.88 | 1,588,957 | +0.33(+1.69%) |
Dec 28, 2012 | 19.69 | 19.86 | 19.46 | 19.55 | 1,166,873 | -0.27(-1.38%) |
Dec 27, 2012 | 19.78 | 20.03 | 19.59 | 19.83 | 1,755,383 | +0.00(+0.00%) |
Dec 26, 2012 | 20.20 | 20.30 | 19.80 | 19.83 | 1,121,295 | -0.42(-2.10%) |
Dec 24, 2012 | 20.10 | 20.30 | 19.71 | 20.25 | 464,666 | +0.15(+0.75%) |
Dec 21, 2012 | 19.91 | 20.39 | 19.61 | 20.10 | 5,566,343 | -0.07(-0.33%) |
Dec 20, 2012 | 19.67 | 20.19 | 19.66 | 20.17 | 1,400,461 | +0.55(+2.79%) |
Dec 19, 2012 | 19.83 | 19.92 | 19.43 | 19.62 | 1,908,013 | -0.12(-0.62%) |
Dec 18, 2012 | 19.64 | 19.84 | 19.47 | 19.74 | 2,154,025 | +0.17(+0.87%) |
Dec 17, 2012 | 19.57 | 19.76 | 19.48 | 19.57 | 2,222,625 | +0.05(+0.24%) |
Dec 14, 2012 | 19.70 | 19.74 | 19.37 | 19.53 | 1,883,556 | -0.22(-1.10%) |
Dec 13, 2012 | 20.10 | 20.22 | 19.61 | 19.74 | 1,720,848 | -0.31(-1.55%) |
Dec 12, 2012 | 20.53 | 20.53 | 19.81 | 20.05 | 1,647,807 | -0.25(-1.21%) |
Dec 11, 2012 | 20.34 | 20.53 | 20.11 | 20.30 | 1,627,599 | -0.03(-0.14%) |
Dec 10, 2012 | 20.48 | 20.66 | 20.20 | 20.33 | 1,511,161 | +0.01(+0.05%) |
Dec 07, 2012 | 20.05 | 20.39 | 19.84 | 20.32 | 1,601,897 | +0.07(+0.33%) |
Dec 06, 2012 | 20.47 | 20.61 | 20.14 | 20.25 | 1,374,598 | -0.31(-1.51%) |
Dec 05, 2012 | 20.50 | 20.67 | 20.24 | 20.56 | 1,461,463 | +0.22(+1.07%) |