Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.67 | 22.95 | 22.95 | 22.95 | 252,775 | +0.39(+1.73%) |
Dec 30, 2013 | 22.60 | 22.68 | 22.43 | 22.56 | 339,764 | -0.12(-0.55%) |
Dec 27, 2013 | 22.82 | 22.89 | 22.60 | 22.68 | 198,206 | -0.09(-0.40%) |
Dec 26, 2013 | 22.92 | 23.07 | 22.73 | 22.77 | 387,294 | -0.15(-0.65%) |
Dec 24, 2013 | 22.89 | 23.04 | 22.87 | 22.92 | 144,178 | +0.07(+0.33%) |
Dec 23, 2013 | 22.97 | 23.03 | 22.80 | 22.85 | 439,521 | -0.01(-0.04%) |
Dec 20, 2013 | 22.49 | 22.91 | 22.35 | 22.86 | 1,193,204 | +0.42(+1.89%) |
Dec 19, 2013 | 22.52 | 22.68 | 22.29 | 22.43 | 560,302 | -0.18(-0.81%) |
Dec 18, 2013 | 22.56 | 22.81 | 22.26 | 22.62 | 743,878 | +0.10(+0.44%) |
Dec 17, 2013 | 22.62 | 22.72 | 22.24 | 22.52 | 1,011,486 | +0.03(+0.15%) |
Dec 16, 2013 | 22.28 | 22.52 | 21.93 | 22.48 | 1,763,133 | +0.61(+2.77%) |
Dec 13, 2013 | 21.91 | 21.94 | 21.75 | 21.88 | 940,172 | +0.14(+0.65%) |
Dec 12, 2013 | 21.69 | 21.81 | 21.55 | 21.74 | 1,505,925 | +0.15(+0.69%) |
Dec 11, 2013 | 21.90 | 22.01 | 21.37 | 21.59 | 7,066,217 | -1.20(-5.25%) |
Dec 10, 2013 | 23.21 | 23.24 | 22.73 | 22.78 | 555,097 | -0.52(-2.25%) |
Dec 09, 2013 | 23.26 | 23.40 | 23.14 | 23.31 | 524,666 | +0.07(+0.29%) |
Dec 06, 2013 | 22.82 | 23.26 | 22.71 | 23.24 | 3,135,512 | +0.60(+2.64%) |
Dec 05, 2013 | 22.48 | 22.69 | 22.34 | 22.64 | 869,478 | +0.18(+0.81%) |
Dec 04, 2013 | 22.38 | 22.52 | 22.09 | 22.46 | 743,766 | -0.01(-0.04%) |
Dec 03, 2013 | 22.43 | 22.76 | 22.36 | 22.47 | 723,106 | -0.04(-0.18%) |
Dec 02, 2013 | 22.60 | 22.68 | 22.39 | 22.51 | 435,019 | -0.12(-0.51%) |
Nov 29, 2013 | 22.77 | 22.89 | 22.36 | 22.62 | 123,037 | -0.10(-0.44%) |
Nov 27, 2013 | 22.39 | 22.80 | 22.30 | 22.72 | 488,030 | +0.31(+1.37%) |
Nov 26, 2013 | 22.44 | 22.55 | 22.30 | 22.42 | 435,210 | -0.02(-0.11%) |
Nov 25, 2013 | 22.43 | 22.51 | 22.33 | 22.44 | 452,967 | +0.02(+0.07%) |
Nov 22, 2013 | 22.34 | 22.57 | 22.28 | 22.43 | 860,002 | +0.08(+0.37%) |
Nov 21, 2013 | 22.46 | 22.64 | 22.31 | 22.34 | 590,840 | -0.04(-0.19%) |
Nov 20, 2013 | 22.03 | 22.45 | 21.75 | 22.38 | 898,490 | +0.48(+2.20%) |
Nov 19, 2013 | 21.69 | 22.14 | 21.64 | 21.90 | 1,014,247 | +0.12(+0.57%) |
Nov 18, 2013 | 21.68 | 22.00 | 21.64 | 21.78 | 574,416 | +0.09(+0.42%) |
Nov 15, 2013 | 21.39 | 21.84 | 21.34 | 21.69 | 945,977 | +0.37(+1.72%) |
Nov 14, 2013 | 20.93 | 21.34 | 20.85 | 21.32 | 819,702 | +0.79(+3.85%) |
Nov 12, 2013 | 19.94 | 20.55 | 19.89 | 20.53 | 3,289,348 | +0.69(+3.50%) |
Nov 11, 2013 | 19.96 | 19.96 | 19.74 | 19.84 | 574,311 | -0.07(-0.37%) |
Nov 08, 2013 | 19.80 | 20.02 | 19.79 | 19.91 | 697,973 | +0.07(+0.38%) |
Nov 07, 2013 | 19.89 | 19.91 | 19.54 | 19.84 | 385,913 | -0.01(-0.04%) |
Nov 06, 2013 | 20.06 | 20.22 | 19.84 | 19.84 | 556,862 | -0.18(-0.91%) |
Nov 05, 2013 | 19.73 | 20.13 | 19.59 | 20.03 | 791,063 | +0.18(+0.92%) |
Nov 04, 2013 | 19.81 | 19.92 | 19.77 | 19.84 | 403,957 | +0.02(+0.13%) |
Nov 01, 2013 | 20.07 | 20.21 | 19.64 | 19.82 | 527,844 | -0.32(-1.60%) |
Oct 31, 2013 | 19.70 | 20.27 | 19.70 | 20.14 | 1,106,176 | +0.44(+2.23%) |
Oct 30, 2013 | 19.84 | 19.90 | 19.56 | 19.70 | 828,737 | -0.09(-0.46%) |
Oct 29, 2013 | 20.01 | 20.36 | 19.75 | 19.79 | 2,076,562 | -1.00(-4.81%) |
Oct 28, 2013 | 20.94 | 21.10 | 20.67 | 20.79 | 348,454 | -0.32(-1.53%) |
Oct 25, 2013 | 21.23 | 21.34 | 21.02 | 21.12 | 612,633 | -0.04(-0.20%) |
Oct 24, 2013 | 21.26 | 21.43 | 21.12 | 21.16 | 477,225 | -0.02(-0.12%) |
Oct 23, 2013 | 21.30 | 21.36 | 20.96 | 21.18 | 225,709 | -0.19(-0.89%) |
Oct 22, 2013 | 21.11 | 21.38 | 21.10 | 21.37 | 475,553 | +0.27(+1.29%) |
Oct 21, 2013 | 20.94 | 21.14 | 20.94 | 21.10 | 240,653 | +0.19(+0.91%) |
Oct 18, 2013 | 20.79 | 21.04 | 20.51 | 20.91 | 215,274 | +0.05(+0.24%) |
Oct 17, 2013 | 20.52 | 20.93 | 20.51 | 20.86 | 192,211 | +0.26(+1.24%) |
Oct 16, 2013 | 20.66 | 20.87 | 20.49 | 20.60 | 216,772 | +0.06(+0.28%) |
Oct 15, 2013 | 20.63 | 20.76 | 20.36 | 20.55 | 288,707 | -0.09(-0.44%) |
Oct 14, 2013 | 20.60 | 20.84 | 20.47 | 20.64 | 196,938 | -0.05(-0.24%) |
Oct 11, 2013 | 20.44 | 20.79 | 20.44 | 20.69 | 324,389 | +0.22(+1.09%) |
Oct 10, 2013 | 20.43 | 20.79 | 20.36 | 20.46 | 366,369 | +0.24(+1.19%) |
Oct 09, 2013 | 20.43 | 20.53 | 20.09 | 20.22 | 412,143 | -0.24(-1.17%) |
Oct 08, 2013 | 20.55 | 20.84 | 20.17 | 20.46 | 435,679 | -0.08(-0.40%) |
Oct 07, 2013 | 20.36 | 20.66 | 20.30 | 20.55 | 264,783 | +0.00(+0.00%) |
Oct 04, 2013 | 20.43 | 20.61 | 20.31 | 20.55 | 199,371 | +0.17(+0.81%) |
Oct 03, 2013 | 20.60 | 20.75 | 20.26 | 20.38 | 498,819 | -0.29(-1.40%) |
Oct 02, 2013 | 20.46 | 20.83 | 20.12 | 20.67 | 357,616 | +0.01(+0.04%) |
Oct 01, 2013 | 20.67 | 20.91 | 20.50 | 20.66 | 384,738 | -0.11(-0.52%) |
Sep 27, 2013 | 20.43 | 20.80 | 20.36 | 20.77 | 385,772 | +0.24(+1.17%) |
Sep 26, 2013 | 20.46 | 20.60 | 20.36 | 20.53 | 166,803 | +0.05(+0.24%) |
Sep 25, 2013 | 20.28 | 20.76 | 20.27 | 20.48 | 349,832 | +0.19(+0.94%) |
Sep 24, 2013 | 20.18 | 20.56 | 20.11 | 20.29 | 195,419 | +0.10(+0.49%) |
Sep 23, 2013 | 20.77 | 22.73 | 19.89 | 20.19 | 357,719 | -0.42(-2.05%) |
Sep 20, 2013 | 20.49 | 20.94 | 20.39 | 20.61 | 394,064 | +0.12(+0.56%) |
Sep 19, 2013 | 20.69 | 20.82 | 20.46 | 20.50 | 283,069 | -0.21(-1.00%) |
Sep 18, 2013 | 20.46 | 20.79 | 20.37 | 20.70 | 256,686 | +0.23(+1.13%) |
Sep 17, 2013 | 20.36 | 20.62 | 20.36 | 20.47 | 356,759 | +0.07(+0.36%) |
Sep 16, 2013 | 20.42 | 20.46 | 20.11 | 20.40 | 329,921 | +0.29(+1.44%) |
Sep 13, 2013 | 20.11 | 20.14 | 19.93 | 20.11 | 205,406 | -0.04(-0.21%) |
Sep 12, 2013 | 20.39 | 20.39 | 20.07 | 20.15 | 259,916 | -0.27(-1.34%) |
Sep 11, 2013 | 20.13 | 20.49 | 20.06 | 20.42 | 777,714 | +0.36(+1.77%) |
Sep 10, 2013 | 19.86 | 20.20 | 19.81 | 20.07 | 387,924 | +0.21(+1.04%) |
Sep 09, 2013 | 19.74 | 20.07 | 19.63 | 19.86 | 480,742 | +0.17(+0.88%) |
Sep 06, 2013 | 19.74 | 19.87 | 19.45 | 19.69 | 424,826 | +0.06(+0.29%) |
Sep 05, 2013 | 19.22 | 19.76 | 19.17 | 19.63 | 579,403 | +0.50(+2.59%) |
Sep 04, 2013 | 18.74 | 19.18 | 18.73 | 19.13 | 805,804 | +0.64(+3.44%) |
Sep 03, 2013 | 18.82 | 18.90 | 18.44 | 18.50 | 358,349 | -0.12(-0.67%) |
Aug 30, 2013 | 18.55 | 18.66 | 18.45 | 18.62 | 429,152 | +0.14(+0.76%) |
Aug 29, 2013 | 18.35 | 18.69 | 18.27 | 18.48 | 1,073,123 | -0.04(-0.22%) |
Aug 28, 2013 | 18.50 | 18.69 | 18.43 | 18.52 | 306,980 | +0.05(+0.27%) |
Aug 27, 2013 | 18.60 | 18.72 | 18.40 | 18.47 | 632,116 | -0.24(-1.28%) |
Aug 26, 2013 | 18.69 | 18.86 | 18.60 | 18.71 | 367,251 | +0.06(+0.31%) |
Aug 23, 2013 | 18.77 | 18.83 | 18.60 | 18.65 | 419,507 | -0.11(-0.57%) |
Aug 22, 2013 | 18.52 | 18.92 | 18.49 | 18.76 | 337,633 | +0.23(+1.25%) |
Aug 21, 2013 | 18.49 | 18.66 | 18.45 | 18.53 | 342,643 | -0.01(-0.04%) |
Aug 20, 2013 | 18.55 | 18.71 | 18.46 | 18.54 | 253,391 | +0.05(+0.27%) |
Aug 19, 2013 | 18.49 | 18.57 | 18.43 | 18.49 | 304,778 | +0.00(+0.00%) |
Aug 16, 2013 | 18.37 | 18.82 | 18.37 | 18.49 | 1,059,850 | +0.05(+0.27%) |
Aug 15, 2013 | 18.52 | 18.71 | 18.43 | 18.44 | 495,940 | -0.28(-1.50%) |
Aug 14, 2013 | 18.78 | 18.84 | 18.69 | 18.72 | 513,085 | -0.16(-0.83%) |
Aug 13, 2013 | 18.63 | 18.92 | 18.43 | 18.87 | 751,787 | +0.28(+1.50%) |
Aug 12, 2013 | 18.56 | 18.74 | 18.51 | 18.60 | 606,855 | -0.06(-0.31%) |
Aug 09, 2013 | 18.76 | 18.78 | 18.44 | 18.65 | 571,825 | -0.07(-0.35%) |
Aug 08, 2013 | 18.71 | 18.91 | 18.47 | 18.72 | 1,252,777 | -0.02(-0.09%) |
Aug 07, 2013 | 18.57 | 18.92 | 18.17 | 18.73 | 12,814,010 | +0.15(+0.80%) |
Aug 06, 2013 | 18.50 | 19.16 | 18.35 | 18.59 | 1,872,516 | -1.02(-5.20%) |
Aug 05, 2013 | 19.71 | 19.94 | 19.50 | 19.61 | 75,572 | -0.16(-0.83%) |
Aug 02, 2013 | 19.64 | 19.95 | 19.34 | 19.77 | 329,204 | +0.15(+0.75%) |
Aug 01, 2013 | 19.58 | 19.70 | 19.41 | 19.62 | 184,183 | +0.07(+0.38%) |
Jul 31, 2013 | 19.62 | 19.73 | 19.55 | 19.55 | 156,417 | +0.00(+0.00%) |
Jul 30, 2013 | 20.03 | 20.03 | 19.34 | 19.55 | 223,816 | -0.21(-1.04%) |
Jul 29, 2013 | 19.37 | 19.92 | 19.37 | 19.76 | 255,546 | +0.30(+1.52%) |
Jul 26, 2013 | 19.45 | 19.57 | 19.26 | 19.46 | 116,279 | -0.04(-0.21%) |
Jul 25, 2013 | 19.37 | 19.52 | 19.04 | 19.50 | 240,836 | +0.16(+0.81%) |
Jul 24, 2013 | 19.90 | 19.90 | 19.33 | 19.34 | 174,101 | -0.56(-2.81%) |
Jul 23, 2013 | 20.00 | 20.13 | 19.90 | 19.90 | 86,333 | -0.02(-0.12%) |
Jul 22, 2013 | 19.72 | 20.03 | 19.72 | 19.93 | 103,951 | +0.04(+0.21%) |
Jul 19, 2013 | 19.87 | 19.99 | 19.62 | 19.89 | 70,471 | +0.04(+0.21%) |
Jul 18, 2013 | 19.44 | 20.41 | 19.44 | 19.85 | 207,512 | +0.38(+1.94%) |
Jul 17, 2013 | 19.45 | 19.55 | 19.19 | 19.47 | 199,022 | +0.03(+0.17%) |
Jul 16, 2013 | 20.02 | 20.08 | 18.95 | 19.43 | 532,941 | -0.71(-3.51%) |
Jul 15, 2013 | 20.17 | 20.39 | 20.09 | 20.14 | 158,170 | -0.02(-0.08%) |
Jul 12, 2013 | 20.22 | 20.22 | 20.08 | 20.16 | 114,909 | -0.13(-0.65%) |
Jul 11, 2013 | 20.43 | 20.45 | 20.15 | 20.29 | 236,980 | +0.13(+0.65%) |
Jul 10, 2013 | 20.16 | 20.31 | 20.04 | 20.16 | 201,101 | +0.06(+0.29%) |
Jul 09, 2013 | 19.91 | 20.30 | 19.86 | 20.10 | 228,214 | +0.24(+1.20%) |
Jul 08, 2013 | 19.75 | 20.01 | 19.57 | 19.86 | 242,200 | +0.14(+0.71%) |
Jul 05, 2013 | 19.43 | 19.74 | 19.40 | 19.72 | 145,131 | +0.35(+1.83%) |
Jul 03, 2013 | 18.97 | 19.39 | 18.94 | 19.37 | 755,119 | +0.33(+1.73%) |
Jul 02, 2013 | 18.97 | 19.31 | 18.87 | 19.04 | 272,889 | +0.03(+0.17%) |
Jul 01, 2013 | 19.02 | 19.54 | 18.94 | 19.01 | 375,231 | +0.02(+0.09%) |
Jun 28, 2013 | 19.12 | 19.38 | 18.97 | 18.99 | 817,510 | +0.35(+1.90%) |
Jun 26, 2013 | 18.73 | 18.86 | 18.60 | 18.64 | 317,684 | +0.12(+0.67%) |
Jun 25, 2013 | 18.46 | 18.68 | 18.38 | 18.51 | 210,888 | +0.19(+1.03%) |
Jun 24, 2013 | 18.42 | 18.48 | 18.25 | 18.32 | 243,277 | -0.21(-1.15%) |
Jun 21, 2013 | 18.71 | 18.76 | 18.45 | 18.54 | 382,866 | -0.06(-0.31%) |
Jun 20, 2013 | 18.87 | 18.91 | 18.52 | 18.60 | 192,597 | -0.47(-2.46%) |
Jun 19, 2013 | 19.33 | 19.42 | 19.05 | 19.06 | 107,582 | -0.22(-1.15%) |
Jun 18, 2013 | 19.19 | 19.34 | 19.10 | 19.29 | 136,684 | +0.13(+0.69%) |
Jun 17, 2013 | 19.10 | 19.29 | 18.97 | 19.15 | 232,051 | +0.17(+0.91%) |
Jun 14, 2013 | 19.20 | 19.38 | 18.93 | 18.98 | 143,946 | -0.16(-0.86%) |
Jun 13, 2013 | 18.78 | 19.22 | 18.78 | 19.15 | 249,790 | +0.31(+1.66%) |
Jun 12, 2013 | 19.05 | 19.13 | 18.61 | 18.83 | 483,871 | -0.12(-0.65%) |
Jun 11, 2013 | 19.15 | 19.35 | 18.88 | 18.96 | 241,415 | -0.39(-2.00%) |
Jun 10, 2013 | 19.45 | 19.51 | 19.14 | 19.34 | 149,761 | -0.02(-0.09%) |
Jun 07, 2013 | 19.18 | 19.56 | 19.09 | 19.36 | 370,878 | +0.25(+1.29%) |
Jun 06, 2013 | 19.37 | 19.41 | 18.99 | 19.11 | 244,189 | -0.21(-1.06%) |
Jun 05, 2013 | 19.06 | 19.41 | 19.01 | 19.32 | 621,011 | +0.21(+1.08%) |
Jun 04, 2013 | 19.10 | 19.36 | 19.03 | 19.11 | 261,244 | +0.05(+0.26%) |
Jun 03, 2013 | 19.64 | 19.72 | 18.88 | 19.06 | 254,671 | -0.52(-2.65%) |
May 31, 2013 | 19.95 | 20.05 | 19.48 | 19.58 | 673,702 | -0.49(-2.46%) |
May 30, 2013 | 19.86 | 20.13 | 19.66 | 20.08 | 667,670 | +0.12(+0.62%) |
May 29, 2013 | 19.55 | 20.00 | 19.44 | 19.95 | 339,448 | +0.35(+1.76%) |
May 28, 2013 | 20.00 | 20.00 | 19.60 | 19.61 | 172,861 | -0.16(-0.79%) |
May 24, 2013 | 19.48 | 19.82 | 19.39 | 19.76 | 122,070 | +0.20(+1.01%) |
May 23, 2013 | 19.25 | 19.65 | 19.01 | 19.57 | 181,415 | +0.12(+0.64%) |
May 22, 2013 | 19.94 | 20.12 | 19.38 | 19.44 | 383,247 | -0.53(-2.64%) |
May 21, 2013 | 19.90 | 20.16 | 19.82 | 19.97 | 204,823 | +0.05(+0.25%) |
May 20, 2013 | 19.89 | 20.13 | 19.73 | 19.92 | 166,454 | -0.04(-0.21%) |
May 17, 2013 | 19.38 | 20.06 | 19.38 | 19.96 | 256,280 | +0.67(+3.50%) |
May 16, 2013 | 19.29 | 19.67 | 19.22 | 19.29 | 231,295 | -0.08(-0.42%) |
May 15, 2013 | 19.18 | 19.39 | 19.01 | 19.37 | 79,698 | +0.12(+0.64%) |
May 13, 2013 | 19.35 | 19.38 | 19.06 | 19.25 | 136,011 | -0.13(-0.68%) |
May 10, 2013 | 19.29 | 19.43 | 19.21 | 19.38 | 114,761 | +0.16(+0.86%) |
May 09, 2013 | 19.37 | 19.44 | 19.20 | 19.21 | 75,116 | -0.16(-0.81%) |
May 08, 2013 | 19.29 | 19.38 | 19.18 | 19.37 | 232,297 | +0.13(+0.68%) |
May 07, 2013 | 18.92 | 19.38 | 18.88 | 19.24 | 284,164 | +0.22(+1.17%) |
May 06, 2013 | 18.81 | 19.13 | 18.81 | 19.01 | 259,034 | +0.18(+0.96%) |
May 03, 2013 | 18.48 | 18.97 | 18.42 | 18.83 | 625,063 | +0.41(+2.23%) |
May 02, 2013 | 18.46 | 18.60 | 18.38 | 18.42 | 386,432 | -0.07(-0.36%) |
May 01, 2013 | 18.71 | 18.71 | 18.32 | 18.49 | 236,350 | -0.28(-1.49%) |
Apr 30, 2013 | 18.92 | 18.92 | 18.36 | 18.77 | 336,271 | +0.13(+0.71%) |
Apr 29, 2013 | 18.79 | 18.79 | 18.60 | 18.64 | 346,319 | -0.04(-0.22%) |
Apr 26, 2013 | 18.67 | 18.87 | 18.53 | 18.68 | 287,775 | +0.07(+0.40%) |
Apr 25, 2013 | 18.72 | 18.87 | 18.58 | 18.60 | 342,562 | -0.05(-0.26%) |
Apr 24, 2013 | 18.70 | 18.78 | 18.58 | 18.65 | 330,558 | +0.05(+0.27%) |
Apr 23, 2013 | 18.83 | 18.92 | 18.55 | 18.60 | 352,747 | -0.08(-0.44%) |
Apr 22, 2013 | 18.23 | 18.81 | 18.04 | 18.69 | 750,153 | +0.38(+2.07%) |
Apr 19, 2013 | 18.18 | 18.62 | 18.11 | 18.31 | 369,096 | +0.12(+0.68%) |
Apr 18, 2013 | 18.75 | 18.75 | 17.88 | 18.18 | 1,388,266 | +0.77(+4.44%) |
Apr 17, 2013 | 17.48 | 17.62 | 17.01 | 17.41 | 1,308,874 | -0.28(-1.58%) |
Apr 16, 2013 | 18.36 | 18.40 | 17.67 | 17.69 | 1,164,663 | -0.55(-3.02%) |
Apr 15, 2013 | 18.92 | 19.12 | 18.15 | 18.24 | 619,365 | -1.33(-6.81%) |
Apr 12, 2013 | 19.52 | 19.62 | 19.37 | 19.57 | 176,193 | -0.03(-0.17%) |
Apr 11, 2013 | 19.22 | 19.64 | 19.22 | 19.61 | 221,455 | +0.43(+2.23%) |
Apr 10, 2013 | 18.86 | 19.21 | 18.86 | 19.18 | 183,768 | +0.30(+1.57%) |
Apr 09, 2013 | 18.51 | 18.92 | 18.46 | 18.88 | 133,541 | +0.44(+2.36%) |
Apr 08, 2013 | 18.35 | 18.52 | 18.31 | 18.45 | 79,591 | -0.02(-0.09%) |
Apr 05, 2013 | 18.34 | 18.49 | 17.96 | 18.46 | 223,498 | +0.11(+0.58%) |
Apr 04, 2013 | 18.86 | 18.96 | 18.08 | 18.36 | 1,178,537 | -0.54(-2.87%) |
Apr 03, 2013 | 19.35 | 19.55 | 18.83 | 18.90 | 178,028 | -0.49(-2.55%) |
Apr 02, 2013 | 19.34 | 19.62 | 19.29 | 19.39 | 166,773 | +0.16(+0.81%) |
Apr 01, 2013 | 19.71 | 19.83 | 19.14 | 19.24 | 353,663 | -0.52(-2.62%) |
Mar 28, 2013 | 19.60 | 19.85 | 19.40 | 19.76 | 430,493 | +0.18(+0.92%) |
Mar 27, 2013 | 19.39 | 19.69 | 19.30 | 19.57 | 304,818 | +0.16(+0.81%) |
Mar 26, 2013 | 19.46 | 19.56 | 19.20 | 19.42 | 265,968 | +0.02(+0.08%) |
Mar 25, 2013 | 19.54 | 19.54 | 19.17 | 19.40 | 169,852 | +0.07(+0.34%) |
Mar 22, 2013 | 19.20 | 19.40 | 19.14 | 19.34 | 249,747 | +0.13(+0.69%) |
Mar 21, 2013 | 19.30 | 19.43 | 19.01 | 19.20 | 237,818 | -0.35(-1.77%) |
Mar 20, 2013 | 19.48 | 19.64 | 19.43 | 19.55 | 242,371 | +0.08(+0.42%) |
Mar 19, 2013 | 19.50 | 19.59 | 19.25 | 19.47 | 167,506 | -0.04(-0.21%) |
Mar 18, 2013 | 19.42 | 19.55 | 19.16 | 19.51 | 310,299 | -0.07(-0.38%) |
Mar 15, 2013 | 19.43 | 19.63 | 19.36 | 19.58 | 950,716 | +0.16(+0.85%) |
Mar 14, 2013 | 19.37 | 19.45 | 19.32 | 19.42 | 237,833 | +0.12(+0.64%) |
Mar 13, 2013 | 19.13 | 19.38 | 19.02 | 19.29 | 520,080 | +0.14(+0.73%) |
Mar 12, 2013 | 19.13 | 19.22 | 19.03 | 19.15 | 464,768 | -0.02(-0.13%) |
Mar 11, 2013 | 19.33 | 19.33 | 19.01 | 19.18 | 375,783 | -0.11(-0.55%) |
Mar 08, 2013 | 19.04 | 19.34 | 19.00 | 19.29 | 615,634 | +0.27(+1.43%) |
Mar 07, 2013 | 18.87 | 19.13 | 18.87 | 19.01 | 416,253 | +0.12(+0.61%) |
Mar 06, 2013 | 19.34 | 19.51 | 18.85 | 18.90 | 496,386 | -0.46(-2.38%) |
Mar 05, 2013 | 19.14 | 19.52 | 19.14 | 19.36 | 475,612 | +0.26(+1.34%) |
Mar 04, 2013 | 18.92 | 19.25 | 18.89 | 19.11 | 719,307 | +0.14(+0.74%) |
Mar 01, 2013 | 18.79 | 19.01 | 18.58 | 18.97 | 590,579 | -0.04(-0.22%) |
Feb 28, 2013 | 19.14 | 19.39 | 18.99 | 19.01 | 480,965 | +0.09(+0.48%) |
Feb 27, 2013 | 18.45 | 19.15 | 18.28 | 18.92 | 563,383 | +0.52(+2.82%) |
Feb 26, 2013 | 18.56 | 18.62 | 18.03 | 18.40 | 573,301 | -0.12(-0.67%) |
Feb 22, 2013 | 18.85 | 19.01 | 18.21 | 18.52 | 597,134 | -0.21(-1.10%) |
Feb 21, 2013 | 19.43 | 19.43 | 18.37 | 18.73 | 463,273 | -0.83(-4.25%) |
Feb 20, 2013 | 19.15 | 19.70 | 18.95 | 19.56 | 518,094 | +0.02(+0.08%) |
Feb 19, 2013 | 18.10 | 19.86 | 17.72 | 19.54 | 1,153,595 | -0.18(-0.92%) |
Feb 15, 2013 | 19.69 | 19.78 | 19.35 | 19.72 | 388,676 | +0.20(+1.01%) |
Feb 14, 2013 | 19.42 | 19.71 | 19.41 | 19.52 | 233,253 | -0.05(-0.25%) |
Feb 13, 2013 | 19.64 | 19.68 | 19.44 | 19.57 | 272,504 | -0.02(-0.08%) |
Feb 12, 2013 | 19.29 | 19.62 | 19.29 | 19.59 | 298,503 | +0.21(+1.10%) |
Feb 11, 2013 | 19.37 | 19.49 | 19.16 | 19.38 | 201,533 | -0.07(-0.38%) |
Feb 08, 2013 | 18.87 | 19.57 | 18.86 | 19.45 | 360,621 | +0.53(+2.83%) |
Feb 07, 2013 | 18.89 | 19.05 | 18.77 | 18.92 | 308,838 | -0.02(-0.13%) |
Feb 06, 2013 | 19.00 | 19.12 | 18.77 | 18.94 | 352,866 | +0.57(+3.09%) |
Feb 04, 2013 | 18.60 | 18.72 | 18.19 | 18.37 | 490,166 | -0.24(-1.28%) |
Feb 01, 2013 | 18.31 | 18.64 | 18.16 | 18.61 | 467,968 | +0.28(+1.53%) |
Jan 31, 2013 | 18.13 | 18.48 | 18.08 | 18.33 | 526,667 | +0.12(+0.68%) |
Jan 30, 2013 | 18.69 | 18.78 | 18.06 | 18.21 | 634,436 | +0.03(+0.18%) |
Jan 29, 2013 | 18.01 | 18.27 | 17.88 | 18.18 | 565,665 | +0.12(+0.68%) |
Jan 28, 2013 | 17.85 | 18.17 | 17.76 | 18.05 | 897,689 | +0.25(+1.43%) |
Jan 25, 2013 | 17.38 | 17.86 | 17.38 | 17.80 | 295,321 | +0.52(+3.00%) |
Jan 24, 2013 | 17.11 | 17.48 | 17.11 | 17.28 | 384,790 | +0.12(+0.72%) |
Jan 23, 2013 | 17.11 | 17.19 | 16.93 | 17.16 | 362,505 | +0.04(+0.24%) |
Jan 22, 2013 | 17.09 | 17.16 | 16.80 | 17.11 | 438,793 | -0.02(-0.10%) |
Jan 18, 2013 | 17.08 | 17.13 | 16.83 | 17.13 | 614,399 | +0.14(+0.82%) |
Jan 17, 2013 | 16.95 | 17.02 | 16.83 | 16.99 | 1,027,180 | +0.13(+0.78%) |
Jan 16, 2013 | 16.88 | 16.95 | 16.78 | 16.86 | 226,594 | -0.01(-0.05%) |
Jan 15, 2013 | 16.83 | 16.97 | 16.56 | 16.87 | 829,849 | -0.06(-0.34%) |
Jan 14, 2013 | 17.00 | 17.06 | 16.82 | 16.92 | 772,527 | -0.09(-0.53%) |
Jan 11, 2013 | 17.06 | 17.12 | 16.70 | 17.02 | 414,620 | +0.14(+0.83%) |
Jan 10, 2013 | 17.01 | 17.08 | 16.81 | 16.88 | 602,318 | -0.11(-0.63%) |
Jan 09, 2013 | 17.02 | 17.14 | 16.80 | 16.98 | 358,283 | +0.10(+0.58%) |
Jan 08, 2013 | 17.01 | 17.20 | 16.72 | 16.88 | 475,807 | -0.18(-1.06%) |
Jan 07, 2013 | 17.21 | 17.21 | 16.92 | 17.06 | 357,148 | -0.09(-0.53%) |
Jan 04, 2013 | 17.03 | 17.22 | 16.97 | 17.16 | 848,769 | +0.21(+1.26%) |
Jan 03, 2013 | 17.15 | 17.28 | 16.85 | 16.94 | 735,002 | -0.17(-1.01%) |