Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.92 | 27.21 | 26.49 | 26.85 | 46,738 | +0.01(+0.03%) |
Feb 27, 2014 | 26.78 | 26.93 | 26.58 | 26.84 | 20,336 | +0.02(+0.06%) |
Feb 26, 2014 | 26.67 | 26.94 | 26.56 | 26.82 | 37,329 | +0.27(+1.01%) |
Feb 25, 2014 | 26.54 | 26.73 | 26.32 | 26.55 | 28,347 | -0.09(-0.32%) |
Feb 24, 2014 | 26.44 | 26.86 | 26.42 | 26.64 | 38,973 | +0.16(+0.62%) |
Feb 21, 2014 | 26.24 | 26.60 | 25.73 | 26.48 | 59,366 | +0.41(+1.59%) |
Feb 20, 2014 | 25.10 | 26.09 | 25.10 | 26.06 | 31,339 | +0.88(+3.49%) |
Feb 19, 2014 | 25.14 | 25.58 | 25.02 | 25.18 | 45,133 | -0.03(-0.14%) |
Feb 18, 2014 | 25.44 | 25.79 | 25.10 | 25.22 | 43,331 | -0.31(-1.22%) |
Feb 14, 2014 | 25.01 | 25.53 | 25.53 | 25.53 | 59,968 | +0.56(+2.24%) |
Feb 13, 2014 | 24.73 | 25.19 | 24.61 | 24.97 | 28,773 | +0.08(+0.31%) |
Feb 12, 2014 | 24.87 | 25.13 | 24.64 | 24.89 | 57,752 | -0.02(-0.07%) |
Feb 11, 2014 | 24.88 | 25.11 | 24.57 | 24.91 | 28,271 | +0.05(+0.21%) |
Feb 10, 2014 | 24.83 | 25.02 | 24.57 | 24.85 | 25,195 | +0.12(+0.49%) |
Feb 07, 2014 | 24.89 | 25.33 | 24.60 | 24.73 | 50,706 | -0.13(-0.52%) |
Feb 06, 2014 | 25.00 | 25.63 | 24.81 | 24.86 | 38,913 | +0.04(+0.17%) |
Feb 05, 2014 | 25.60 | 25.61 | 24.79 | 24.82 | 37,655 | -0.72(-2.80%) |
Feb 04, 2014 | 25.92 | 25.97 | 25.43 | 25.54 | 37,889 | -0.39(-1.50%) |
Feb 03, 2014 | 25.92 | 26.51 | 25.54 | 25.92 | 91,545 | -0.27(-1.02%) |
Jan 31, 2014 | 25.50 | 26.50 | 25.39 | 26.19 | 172,157 | +0.12(+0.45%) |
Jan 30, 2014 | 25.77 | 26.62 | 25.66 | 26.07 | 42,466 | +0.57(+2.25%) |
Jan 29, 2014 | 26.07 | 26.12 | 25.42 | 25.50 | 55,953 | -0.86(-3.27%) |
Jan 28, 2014 | 26.21 | 26.50 | 25.86 | 26.36 | 76,047 | +0.07(+0.26%) |
Jan 27, 2014 | 25.75 | 26.68 | 25.50 | 26.29 | 69,901 | +0.44(+1.70%) |
Jan 24, 2014 | 26.83 | 27.33 | 25.38 | 25.85 | 78,094 | -1.23(-4.55%) |
Jan 23, 2014 | 27.22 | 27.61 | 26.73 | 27.09 | 98,898 | -0.34(-1.26%) |
Jan 22, 2014 | 27.41 | 27.60 | 27.13 | 27.43 | 58,935 | +0.10(+0.38%) |
Jan 21, 2014 | 27.57 | 27.61 | 27.07 | 27.33 | 80,379 | +0.08(+0.28%) |
Jan 17, 2014 | 27.42 | 27.25 | 27.25 | 27.25 | 34,914 | -0.27(-0.97%) |
Jan 16, 2014 | 27.23 | 27.66 | 27.05 | 27.52 | 49,636 | +0.28(+1.04%) |
Jan 15, 2014 | 27.35 | 27.52 | 26.99 | 27.23 | 45,448 | -0.11(-0.41%) |
Jan 14, 2014 | 27.28 | 27.59 | 27.08 | 27.35 | 60,012 | +0.03(+0.09%) |
Jan 13, 2014 | 27.91 | 28.01 | 27.18 | 27.32 | 63,217 | -0.60(-2.16%) |
Jan 10, 2014 | 28.03 | 28.34 | 27.66 | 27.92 | 64,156 | -0.09(-0.31%) |
Jan 09, 2014 | 26.81 | 28.01 | 26.73 | 28.01 | 87,004 | +1.19(+4.44%) |
Jan 08, 2014 | 27.35 | 27.44 | 26.35 | 26.82 | 122,510 | -0.67(-2.45%) |
Jan 07, 2014 | 25.73 | 27.81 | 25.73 | 27.49 | 123,468 | +1.91(+7.45%) |
Jan 06, 2014 | 25.72 | 25.81 | 25.42 | 25.59 | 57,680 | -0.09(-0.34%) |
Jan 03, 2014 | 25.60 | 25.80 | 25.51 | 25.67 | 54,061 | +0.04(+0.17%) |
Jan 02, 2014 | 26.24 | 26.24 | 25.63 | 25.63 | 57,062 | -0.46(-1.75%) |
Dec 31, 2013 | 25.64 | 26.09 | 26.09 | 26.09 | 45,469 | +0.52(+2.02%) |
Dec 30, 2013 | 25.89 | 25.89 | 25.45 | 25.57 | 27,307 | -0.15(-0.57%) |
Dec 27, 2013 | 26.23 | 26.23 | 25.52 | 25.72 | 25,710 | -0.36(-1.39%) |
Dec 26, 2013 | 26.29 | 26.43 | 25.94 | 26.08 | 27,374 | -0.09(-0.33%) |
Dec 24, 2013 | 26.31 | 26.49 | 25.98 | 26.17 | 42,664 | +0.05(+0.20%) |
Dec 23, 2013 | 25.69 | 26.35 | 25.48 | 26.11 | 100,956 | +0.46(+1.78%) |
Dec 20, 2013 | 25.86 | 25.96 | 25.52 | 25.66 | 129,172 | -0.11(-0.44%) |
Dec 19, 2013 | 25.89 | 26.22 | 25.68 | 25.77 | 45,712 | -0.47(-1.81%) |
Dec 18, 2013 | 25.91 | 26.29 | 25.50 | 26.24 | 101,442 | +0.34(+1.30%) |
Dec 17, 2013 | 25.35 | 25.97 | 25.11 | 25.91 | 73,233 | +0.43(+1.69%) |
Dec 16, 2013 | 25.24 | 25.72 | 25.21 | 25.48 | 44,170 | +0.38(+1.51%) |
Dec 13, 2013 | 25.52 | 25.78 | 25.01 | 25.10 | 66,202 | -0.36(-1.42%) |
Dec 12, 2013 | 25.51 | 25.92 | 25.02 | 25.46 | 95,720 | +0.09(+0.34%) |
Dec 11, 2013 | 26.04 | 26.18 | 25.23 | 25.37 | 46,975 | -0.63(-2.42%) |
Dec 10, 2013 | 25.90 | 26.13 | 25.70 | 26.00 | 45,085 | +0.13(+0.50%) |
Dec 09, 2013 | 26.69 | 26.85 | 25.79 | 25.87 | 176,654 | -0.80(-3.01%) |
Dec 06, 2013 | 26.65 | 26.76 | 26.23 | 26.67 | 0 | +0.28(+1.08%) |
Dec 05, 2013 | 26.17 | 26.56 | 26.15 | 26.39 | 0 | +0.21(+0.79%) |
Dec 04, 2013 | 26.73 | 27.11 | 25.96 | 26.18 | 0 | -0.45(-1.68%) |
Dec 03, 2013 | 26.57 | 26.98 | 26.48 | 26.63 | 0 | +0.11(+0.42%) |
Dec 02, 2013 | 26.65 | 26.85 | 26.38 | 26.52 | 0 | -0.06(-0.23%) |
Nov 29, 2013 | 26.53 | 26.71 | 26.28 | 26.58 | 0 | +0.16(+0.59%) |
Nov 27, 2013 | 26.07 | 26.51 | 25.84 | 26.42 | 0 | +0.39(+1.49%) |
Nov 26, 2013 | 25.69 | 26.35 | 25.48 | 26.04 | 0 | +0.47(+1.85%) |
Nov 25, 2013 | 25.40 | 25.90 | 25.35 | 25.56 | 43,032 | +0.08(+0.30%) |
Nov 22, 2013 | 25.09 | 25.60 | 24.98 | 25.49 | 0 | +0.51(+2.02%) |
Nov 21, 2013 | 24.28 | 24.98 | 24.23 | 24.98 | 46,078 | +0.73(+3.02%) |
Nov 20, 2013 | 24.37 | 24.69 | 24.05 | 24.25 | 0 | -0.13(-0.52%) |
Nov 19, 2013 | 24.28 | 24.78 | 24.04 | 24.37 | 110,214 | +0.16(+0.66%) |
Nov 18, 2013 | 24.00 | 24.51 | 23.94 | 24.21 | 0 | +0.12(+0.49%) |
Nov 15, 2013 | 24.34 | 24.42 | 24.00 | 24.10 | 0 | -0.29(-1.21%) |
Nov 14, 2013 | 24.48 | 24.68 | 24.31 | 24.39 | 0 | +0.06(+0.24%) |
Nov 12, 2013 | 24.04 | 24.42 | 24.00 | 24.33 | 0 | +0.18(+0.73%) |
Nov 11, 2013 | 24.18 | 24.30 | 23.99 | 24.16 | 0 | -0.13(-0.55%) |
Nov 08, 2013 | 23.80 | 24.46 | 23.46 | 24.29 | 0 | +0.45(+1.91%) |
Nov 07, 2013 | 24.30 | 24.34 | 23.80 | 23.84 | 33,350 | -0.52(-2.14%) |
Nov 06, 2013 | 24.55 | 24.68 | 24.22 | 24.36 | 28,312 | -0.26(-1.06%) |
Nov 05, 2013 | 24.55 | 25.01 | 24.45 | 24.62 | 0 | -0.01(-0.03%) |
Nov 04, 2013 | 24.73 | 24.91 | 24.48 | 24.63 | 47,901 | +0.04(+0.17%) |
Nov 01, 2013 | 25.01 | 25.36 | 24.32 | 24.58 | 0 | -0.42(-1.68%) |
Oct 31, 2013 | 25.27 | 25.39 | 24.81 | 25.01 | 0 | -0.31(-1.23%) |
Oct 30, 2013 | 25.70 | 25.85 | 25.30 | 25.32 | 36,156 | -0.48(-1.86%) |
Oct 29, 2013 | 26.49 | 26.65 | 25.69 | 25.80 | 0 | -0.73(-2.76%) |
Oct 28, 2013 | 25.99 | 26.56 | 25.91 | 26.53 | 0 | +0.62(+2.41%) |
Oct 25, 2013 | 25.82 | 26.02 | 25.65 | 25.91 | 0 | +0.17(+0.65%) |
Oct 24, 2013 | 25.54 | 25.74 | 25.41 | 25.74 | 27,522 | +0.34(+1.33%) |
Oct 23, 2013 | 25.12 | 25.49 | 25.03 | 25.40 | 0 | +0.24(+0.97%) |
Oct 22, 2013 | 25.23 | 25.28 | 24.89 | 25.16 | 30,584 | -0.08(-0.30%) |
Oct 21, 2013 | 25.31 | 25.31 | 24.96 | 25.23 | 28,365 | -0.03(-0.13%) |
Oct 18, 2013 | 25.05 | 25.39 | 24.30 | 25.27 | 35,607 | +0.51(+2.04%) |
Oct 17, 2013 | 24.85 | 25.13 | 24.55 | 24.76 | 45,181 | -0.10(-0.41%) |
Oct 16, 2013 | 24.96 | 25.50 | 24.42 | 24.86 | 60,684 | +0.22(+0.89%) |
Oct 15, 2013 | 24.60 | 24.76 | 24.42 | 24.64 | 29,716 | +0.06(+0.24%) |
Oct 14, 2013 | 24.34 | 24.70 | 24.14 | 24.58 | 39,276 | +0.07(+0.27%) |
Oct 11, 2013 | 24.49 | 24.63 | 24.34 | 24.52 | 0 | +0.05(+0.21%) |
Oct 10, 2013 | 24.55 | 24.63 | 24.28 | 24.47 | 50,151 | +0.04(+0.17%) |
Oct 09, 2013 | 24.53 | 24.59 | 24.34 | 24.42 | 0 | -0.03(-0.10%) |
Oct 08, 2013 | 24.67 | 24.85 | 24.41 | 24.45 | 52,577 | -0.09(-0.38%) |
Oct 07, 2013 | 24.45 | 24.64 | 24.30 | 24.54 | 0 | -0.24(-0.99%) |
Oct 04, 2013 | 24.90 | 24.90 | 24.65 | 24.79 | 0 | -0.19(-0.78%) |
Oct 03, 2013 | 24.86 | 25.35 | 24.71 | 24.98 | 0 | +0.01(+0.03%) |
Oct 02, 2013 | 25.28 | 25.56 | 24.94 | 24.97 | 26,839 | -0.56(-2.18%) |
Oct 01, 2013 | 25.55 | 25.81 | 25.37 | 25.53 | 65,350 | +0.06(+0.23%) |
Sep 30, 2013 | 25.54 | 25.54 | 24.27 | 25.47 | 60,202 | -0.41(-1.59%) |
Sep 27, 2013 | 25.89 | 26.10 | 25.70 | 25.88 | 0 | -0.26(-1.00%) |
Sep 26, 2013 | 26.24 | 26.36 | 26.05 | 26.14 | 36,006 | +0.03(+0.10%) |
Sep 25, 2013 | 26.31 | 26.35 | 25.96 | 26.12 | 17,978 | -0.13(-0.51%) |
Sep 24, 2013 | 26.23 | 26.54 | 25.87 | 26.25 | 31,923 | +0.03(+0.10%) |
Sep 23, 2013 | 24.78 | 26.35 | 24.78 | 26.23 | 81,534 | +0.90(+3.56%) |
Sep 20, 2013 | 25.28 | 25.52 | 25.17 | 25.33 | 0 | +0.04(+0.17%) |
Sep 19, 2013 | 25.33 | 25.49 | 25.10 | 25.28 | 0 | +0.03(+0.10%) |
Sep 18, 2013 | 25.36 | 25.52 | 25.08 | 25.26 | 0 | -0.02(-0.07%) |
Sep 17, 2013 | 24.80 | 25.48 | 24.80 | 25.28 | 0 | +0.77(+3.13%) |
Sep 16, 2013 | 24.84 | 24.85 | 24.43 | 24.51 | 0 | -0.06(-0.24%) |
Sep 13, 2013 | 24.97 | 25.14 | 24.36 | 24.57 | 0 | -0.36(-1.45%) |
Sep 12, 2013 | 24.75 | 25.18 | 24.74 | 24.93 | 0 | +0.25(+1.02%) |
Sep 11, 2013 | 24.08 | 24.78 | 23.93 | 24.68 | 0 | +0.51(+2.13%) |
Sep 10, 2013 | 23.44 | 24.16 | 23.30 | 24.16 | 68,950 | +0.89(+3.84%) |
Sep 09, 2013 | 22.82 | 23.57 | 22.70 | 23.27 | 0 | +0.40(+1.77%) |
Sep 06, 2013 | 22.60 | 23.01 | 22.60 | 22.87 | 0 | +0.35(+1.53%) |
Sep 05, 2013 | 21.81 | 22.74 | 21.81 | 22.52 | 0 | +1.35(+6.36%) |
Sep 04, 2013 | 21.22 | 21.39 | 20.90 | 21.17 | 0 | -0.08(-0.40%) |
Sep 03, 2013 | 21.06 | 21.35 | 20.77 | 21.26 | 0 | +0.40(+1.94%) |
Aug 30, 2013 | 21.33 | 21.38 | 20.66 | 20.85 | 0 | -0.51(-2.40%) |
Aug 29, 2013 | 21.22 | 21.75 | 21.22 | 21.37 | 11,875 | +0.09(+0.44%) |
Aug 28, 2013 | 21.47 | 21.80 | 21.16 | 21.27 | 0 | -0.22(-1.02%) |
Aug 27, 2013 | 21.88 | 22.13 | 21.42 | 21.49 | 23,759 | -0.52(-2.37%) |
Aug 26, 2013 | 22.05 | 22.34 | 21.86 | 22.02 | 0 | +0.03(+0.12%) |
Aug 23, 2013 | 21.86 | 22.08 | 21.81 | 21.99 | 0 | +0.12(+0.54%) |
Aug 22, 2013 | 21.77 | 21.95 | 21.64 | 21.87 | 13,416 | +0.42(+1.96%) |
Aug 21, 2013 | 21.84 | 21.85 | 21.43 | 21.45 | 0 | -0.40(-1.81%) |
Aug 20, 2013 | 21.69 | 21.86 | 21.06 | 21.85 | 47,216 | +0.15(+0.70%) |
Aug 19, 2013 | 21.90 | 22.53 | 21.69 | 21.70 | 30,185 | -0.27(-1.23%) |
Aug 16, 2013 | 22.34 | 22.74 | 21.93 | 21.97 | 0 | -0.50(-2.21%) |
Aug 15, 2013 | 22.65 | 22.88 | 22.43 | 22.46 | 38,158 | -0.47(-2.06%) |
Aug 14, 2013 | 22.93 | 23.09 | 22.82 | 22.93 | 27,937 | -0.03(-0.11%) |
Aug 13, 2013 | 22.77 | 23.04 | 22.77 | 22.96 | 16,877 | +0.14(+0.63%) |
Aug 12, 2013 | 22.61 | 22.95 | 22.61 | 22.82 | 29,831 | -0.02(-0.07%) |
Aug 09, 2013 | 22.80 | 23.14 | 22.74 | 22.83 | 18,369 | -0.08(-0.33%) |
Aug 08, 2013 | 22.82 | 22.95 | 22.79 | 22.91 | 18,709 | +0.04(+0.18%) |
Aug 07, 2013 | 23.09 | 23.16 | 22.78 | 22.87 | 12,173 | -0.35(-1.52%) |
Aug 06, 2013 | 22.94 | 23.29 | 22.68 | 23.22 | 46,446 | +0.39(+1.70%) |
Aug 05, 2013 | 22.81 | 23.01 | 22.52 | 22.83 | 52,719 | +0.07(+0.30%) |
Aug 02, 2013 | 22.87 | 22.87 | 22.66 | 22.77 | 14,091 | -0.24(-1.06%) |
Aug 01, 2013 | 22.95 | 23.12 | 22.93 | 23.01 | 39,896 | +0.13(+0.59%) |
Jul 31, 2013 | 22.68 | 23.36 | 22.61 | 22.88 | 0 | +0.19(+0.82%) |
Jul 30, 2013 | 23.37 | 23.41 | 22.29 | 22.69 | 0 | -0.68(-2.92%) |
Jul 29, 2013 | 23.28 | 23.58 | 23.25 | 23.37 | 0 | +0.13(+0.54%) |
Jul 26, 2013 | 23.30 | 23.64 | 23.13 | 23.25 | 0 | -0.24(-1.00%) |
Jul 25, 2013 | 23.35 | 23.58 | 23.33 | 23.48 | 0 | +0.18(+0.76%) |
Jul 24, 2013 | 23.46 | 23.54 | 23.15 | 23.30 | 0 | -0.15(-0.65%) |
Jul 23, 2013 | 23.68 | 23.68 | 23.37 | 23.46 | 0 | +0.01(+0.05%) |
Jul 22, 2013 | 23.27 | 23.45 | 23.15 | 23.44 | 0 | +0.07(+0.31%) |
Jul 19, 2013 | 23.36 | 23.46 | 23.27 | 23.37 | 0 | +0.01(+0.04%) |
Jul 18, 2013 | 23.29 | 23.41 | 23.22 | 23.36 | 0 | +0.15(+0.65%) |
Jul 17, 2013 | 23.45 | 23.45 | 22.96 | 23.21 | 26,442 | -0.16(-0.69%) |
Jul 16, 2013 | 23.01 | 23.43 | 22.92 | 23.37 | 0 | +0.32(+1.39%) |
Jul 15, 2013 | 22.74 | 23.10 | 22.71 | 23.05 | 0 | +0.33(+1.45%) |
Jul 12, 2013 | 22.45 | 22.74 | 22.34 | 22.72 | 0 | +0.20(+0.90%) |
Jul 11, 2013 | 22.55 | 22.55 | 22.39 | 22.52 | 48,074 | +0.20(+0.91%) |
Jul 10, 2013 | 22.09 | 22.41 | 22.09 | 22.32 | 0 | +0.17(+0.76%) |
Jul 09, 2013 | 22.18 | 22.30 | 22.13 | 22.15 | 0 | +0.03(+0.11%) |
Jul 08, 2013 | 22.26 | 22.46 | 21.99 | 22.13 | 64,546 | -0.05(-0.23%) |
Jul 05, 2013 | 22.45 | 22.46 | 22.02 | 22.18 | 0 | +0.04(+0.19%) |
Jul 03, 2013 | 21.93 | 22.25 | 21.93 | 22.13 | 0 | +0.01(+0.04%) |
Jul 02, 2013 | 22.46 | 22.77 | 22.01 | 22.13 | 0 | -0.45(-2.01%) |
Jul 01, 2013 | 22.61 | 23.03 | 22.50 | 22.58 | 0 | -0.32(-1.40%) |
Jun 28, 2013 | 22.18 | 23.09 | 22.18 | 22.90 | 94,533 | +0.56(+2.53%) |
Jun 27, 2013 | 22.30 | 22.45 | 22.19 | 22.34 | 0 | +0.19(+0.87%) |
Jun 26, 2013 | 22.34 | 22.45 | 22.13 | 22.14 | 0 | -0.09(-0.42%) |
Jun 25, 2013 | 22.40 | 22.40 | 22.13 | 22.23 | 0 | -0.04(-0.19%) |
Jun 24, 2013 | 22.15 | 22.64 | 22.07 | 22.28 | 0 | -0.01(-0.04%) |
Jun 21, 2013 | 22.28 | 22.39 | 22.09 | 22.29 | 110,104 | +0.12(+0.53%) |
Jun 20, 2013 | 22.24 | 22.38 | 21.96 | 22.17 | 0 | -0.24(-1.05%) |
Jun 19, 2013 | 22.39 | 22.74 | 22.25 | 22.40 | 0 | -0.05(-0.22%) |
Jun 18, 2013 | 22.96 | 22.98 | 22.21 | 22.45 | 0 | -0.53(-2.31%) |
Jun 17, 2013 | 23.58 | 23.73 | 22.75 | 22.98 | 0 | -0.59(-2.50%) |
Jun 14, 2013 | 23.78 | 23.89 | 23.37 | 23.57 | 0 | -0.20(-0.85%) |
Jun 13, 2013 | 23.68 | 23.86 | 23.59 | 23.78 | 70,911 | -0.08(-0.32%) |
Jun 12, 2013 | 23.98 | 24.14 | 23.79 | 23.85 | 38,375 | -0.08(-0.32%) |
Jun 11, 2013 | 24.00 | 24.24 | 23.92 | 23.93 | 35,398 | -0.33(-1.35%) |
Jun 10, 2013 | 24.32 | 24.32 | 24.12 | 24.26 | 0 | +0.06(+0.24%) |
Jun 07, 2013 | 24.25 | 24.32 | 23.67 | 24.20 | 0 | +0.19(+0.77%) |
Jun 06, 2013 | 24.18 | 24.43 | 23.77 | 24.01 | 99,311 | -0.53(-2.16%) |
Jun 05, 2013 | 24.88 | 24.90 | 24.00 | 24.54 | 0 | -0.80(-3.16%) |
Jun 04, 2013 | 25.47 | 25.65 | 25.24 | 25.34 | 0 | -0.27(-1.05%) |
Jun 03, 2013 | 25.04 | 25.70 | 24.78 | 25.61 | 101,586 | +0.59(+2.36%) |
May 31, 2013 | 25.64 | 25.86 | 24.88 | 25.02 | 88,690 | -0.82(-3.16%) |
May 30, 2013 | 26.02 | 26.30 | 25.60 | 25.84 | 35,846 | -0.21(-0.81%) |
May 29, 2013 | 27.04 | 27.26 | 25.96 | 26.05 | 33,222 | -1.26(-4.63%) |
May 28, 2013 | 26.60 | 27.42 | 25.85 | 27.31 | 46,256 | +1.04(+3.94%) |
May 24, 2013 | 26.07 | 26.58 | 25.90 | 26.28 | 0 | +0.11(+0.42%) |
May 23, 2013 | 25.68 | 26.17 | 25.66 | 26.17 | 0 | +0.31(+1.21%) |
May 22, 2013 | 25.89 | 26.29 | 25.70 | 25.86 | 0 | -0.08(-0.29%) |
May 21, 2013 | 25.67 | 26.16 | 25.67 | 25.93 | 0 | +0.19(+0.75%) |
May 20, 2013 | 25.49 | 25.81 | 25.31 | 25.74 | 0 | +0.08(+0.33%) |
May 17, 2013 | 25.44 | 25.68 | 25.32 | 25.65 | 0 | +0.29(+1.16%) |
May 16, 2013 | 25.21 | 25.67 | 25.18 | 25.36 | 18,722 | -0.01(-0.03%) |
May 15, 2013 | 25.23 | 25.44 | 25.06 | 25.37 | 0 | +1.05(+4.33%) |
May 13, 2013 | 24.21 | 24.50 | 24.21 | 24.32 | 0 | +0.05(+0.21%) |
May 10, 2013 | 24.53 | 24.54 | 24.19 | 24.26 | 0 | -0.30(-1.23%) |
May 09, 2013 | 24.18 | 24.83 | 24.05 | 24.57 | 0 | +0.29(+1.21%) |
May 08, 2013 | 24.43 | 24.65 | 23.92 | 24.27 | 0 | -1.04(-4.12%) |
May 07, 2013 | 24.69 | 25.35 | 24.69 | 25.32 | 0 | +0.52(+2.11%) |
May 06, 2013 | 24.58 | 24.85 | 24.34 | 24.80 | 0 | +0.29(+1.20%) |
May 03, 2013 | 23.57 | 24.69 | 23.57 | 24.50 | 0 | +1.12(+4.79%) |
May 02, 2013 | 23.27 | 23.50 | 23.19 | 23.38 | 0 | +0.26(+1.13%) |
May 01, 2013 | 23.86 | 24.04 | 23.10 | 23.12 | 66,719 | -0.77(-3.21%) |
Apr 30, 2013 | 24.06 | 24.10 | 23.76 | 23.89 | 0 | -0.03(-0.14%) |
Apr 29, 2013 | 23.84 | 24.13 | 23.84 | 23.92 | 15,366 | +0.23(+0.96%) |
Apr 26, 2013 | 23.57 | 23.81 | 23.39 | 23.69 | 71,176 | -0.02(-0.07%) |
Apr 25, 2013 | 24.05 | 24.05 | 23.53 | 23.71 | 60,542 | -0.04(-0.18%) |
Apr 24, 2013 | 23.91 | 23.99 | 23.59 | 23.75 | 62,581 | -0.25(-1.05%) |
Apr 23, 2013 | 23.58 | 24.03 | 23.45 | 24.00 | 29,448 | +0.54(+2.30%) |
Apr 22, 2013 | 23.71 | 23.71 | 23.01 | 23.46 | 38,565 | -0.13(-0.57%) |
Apr 19, 2013 | 23.52 | 23.70 | 22.93 | 23.60 | 83,134 | +0.02(+0.07%) |
Apr 18, 2013 | 24.00 | 24.03 | 23.51 | 23.58 | 18,247 | -0.32(-1.34%) |
Apr 17, 2013 | 23.78 | 24.69 | 23.31 | 23.90 | 46,585 | -0.04(-0.18%) |
Apr 16, 2013 | 24.12 | 24.12 | 23.73 | 23.94 | 23,309 | +0.07(+0.28%) |
Apr 15, 2013 | 24.21 | 24.44 | 23.65 | 23.88 | 63,803 | -0.44(-1.80%) |
Apr 12, 2013 | 24.47 | 24.47 | 24.16 | 24.32 | 46,742 | -0.23(-0.93%) |
Apr 11, 2013 | 24.36 | 24.75 | 24.36 | 24.54 | 39,337 | +0.10(+0.41%) |
Apr 10, 2013 | 24.00 | 24.60 | 24.00 | 24.44 | 114,506 | +0.40(+1.65%) |
Apr 09, 2013 | 24.01 | 24.09 | 23.58 | 24.05 | 125,082 | -0.11(-0.45%) |
Apr 08, 2013 | 23.84 | 24.17 | 23.58 | 24.16 | 126,061 | +0.17(+0.70%) |
Apr 05, 2013 | 23.94 | 24.12 | 23.69 | 23.99 | 69,878 | -0.31(-1.28%) |
Apr 04, 2013 | 24.33 | 24.55 | 24.21 | 24.30 | 97,625 | -0.01(-0.03%) |
Apr 03, 2013 | 24.85 | 25.06 | 24.30 | 24.31 | 191,244 | -0.62(-2.50%) |
Apr 02, 2013 | 25.27 | 25.65 | 24.76 | 24.93 | 96,992 | -0.13(-0.50%) |
Apr 01, 2013 | 25.47 | 26.08 | 24.79 | 25.06 | 132,994 | +0.82(+3.37%) |
Mar 28, 2013 | 24.27 | 24.42 | 23.90 | 24.24 | 63,714 | +0.01(+0.04%) |
Mar 27, 2013 | 24.17 | 24.47 | 23.95 | 24.23 | 32,928 | -0.21(-0.86%) |
Mar 26, 2013 | 24.16 | 24.45 | 23.82 | 24.44 | 37,613 | +0.40(+1.65%) |
Mar 25, 2013 | 23.88 | 24.32 | 23.78 | 24.05 | 44,460 | +0.15(+0.63%) |
Mar 22, 2013 | 24.31 | 24.49 | 23.76 | 23.89 | 23,824 | -0.24(-1.01%) |
Mar 21, 2013 | 24.07 | 24.31 | 24.04 | 24.14 | 23,948 | -0.19(-0.80%) |
Mar 20, 2013 | 24.15 | 24.51 | 24.02 | 24.33 | 61,730 | +0.29(+1.19%) |
Mar 19, 2013 | 24.17 | 24.25 | 23.79 | 24.05 | 25,729 | -0.01(-0.03%) |
Mar 18, 2013 | 24.17 | 24.47 | 23.83 | 24.05 | 25,621 | -0.41(-1.69%) |
Mar 15, 2013 | 24.02 | 24.49 | 24.02 | 24.47 | 60,713 | +0.35(+1.47%) |
Mar 14, 2013 | 24.00 | 24.12 | 23.69 | 24.11 | 34,098 | +0.10(+0.42%) |
Mar 13, 2013 | 23.76 | 24.05 | 23.75 | 24.01 | 31,561 | +0.25(+1.06%) |
Mar 12, 2013 | 23.79 | 24.34 | 23.45 | 23.76 | 33,763 | -0.03(-0.11%) |
Mar 11, 2013 | 23.88 | 24.05 | 23.65 | 23.78 | 23,752 | -0.09(-0.39%) |
Mar 08, 2013 | 23.83 | 24.25 | 23.53 | 23.88 | 34,153 | +0.25(+1.07%) |
Mar 07, 2013 | 23.56 | 23.83 | 23.51 | 23.62 | 22,314 | +0.00(+0.00%) |
Mar 06, 2013 | 23.78 | 23.78 | 23.44 | 23.62 | 51,540 | -0.23(-0.95%) |
Mar 05, 2013 | 23.56 | 23.98 | 23.11 | 23.85 | 62,929 | +0.58(+2.50%) |
Mar 04, 2013 | 23.68 | 23.68 | 23.11 | 23.27 | 56,010 | -0.48(-2.02%) |