Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.46 | 23.76 | 23.41 | 23.61 | 503,091 | -0.09(-0.39%) |
Feb 27, 2014 | 23.77 | 23.94 | 23.62 | 23.70 | 121,563 | -0.14(-0.60%) |
Feb 26, 2014 | 23.86 | 23.93 | 23.67 | 23.84 | 152,331 | +0.08(+0.33%) |
Feb 25, 2014 | 23.77 | 23.86 | 23.65 | 23.77 | 365,029 | +0.00(+0.00%) |
Feb 24, 2014 | 23.97 | 24.10 | 23.56 | 23.77 | 1,946,640 | -0.14(-0.57%) |
Feb 21, 2014 | 24.24 | 24.30 | 23.89 | 23.90 | 188,595 | -0.23(-0.95%) |
Feb 20, 2014 | 24.10 | 24.32 | 24.04 | 24.13 | 332,295 | +0.13(+0.54%) |
Feb 19, 2014 | 23.82 | 24.26 | 23.76 | 24.00 | 348,195 | +0.13(+0.54%) |
Feb 18, 2014 | 23.79 | 24.05 | 23.57 | 23.87 | 205,348 | +0.06(+0.24%) |
Feb 14, 2014 | 23.41 | 23.82 | 23.82 | 23.82 | 117,106 | +0.36(+1.52%) |
Feb 13, 2014 | 23.10 | 23.67 | 23.07 | 23.46 | 238,854 | +0.21(+0.92%) |
Feb 12, 2014 | 23.20 | 23.39 | 23.05 | 23.24 | 272,558 | -0.01(-0.03%) |
Feb 11, 2014 | 23.14 | 23.48 | 22.95 | 23.25 | 340,197 | +0.01(+0.06%) |
Feb 10, 2014 | 22.87 | 23.38 | 22.74 | 23.24 | 242,485 | +0.37(+1.62%) |
Feb 07, 2014 | 22.82 | 22.94 | 22.65 | 22.87 | 240,374 | +0.01(+0.06%) |
Feb 06, 2014 | 22.74 | 22.89 | 22.72 | 22.85 | 229,838 | +0.11(+0.47%) |
Feb 05, 2014 | 22.72 | 22.77 | 22.44 | 22.74 | 665,656 | -0.10(-0.44%) |
Feb 04, 2014 | 22.94 | 23.30 | 22.72 | 22.84 | 278,692 | -0.07(-0.31%) |
Feb 03, 2014 | 23.77 | 23.82 | 22.25 | 22.92 | 274,483 | -0.98(-4.09%) |
Jan 31, 2014 | 23.09 | 23.91 | 23.09 | 23.89 | 288,471 | +0.49(+2.07%) |
Jan 30, 2014 | 22.62 | 23.57 | 22.47 | 23.41 | 307,511 | +1.01(+4.53%) |
Jan 29, 2014 | 22.67 | 22.94 | 22.32 | 22.39 | 184,772 | -0.41(-1.78%) |
Jan 28, 2014 | 22.52 | 22.96 | 22.52 | 22.80 | 240,535 | +0.36(+1.62%) |
Jan 27, 2014 | 22.68 | 22.69 | 22.40 | 22.44 | 149,834 | -0.24(-1.04%) |
Jan 24, 2014 | 22.96 | 23.09 | 22.54 | 22.67 | 151,052 | -0.50(-2.16%) |
Jan 23, 2014 | 22.92 | 23.19 | 22.72 | 23.17 | 158,315 | +0.26(+1.12%) |
Jan 22, 2014 | 23.03 | 23.17 | 22.85 | 22.92 | 120,615 | -0.04(-0.16%) |
Jan 21, 2014 | 22.71 | 22.99 | 22.55 | 22.95 | 112,725 | +0.38(+1.68%) |
Jan 17, 2014 | 22.79 | 22.57 | 22.57 | 22.57 | 116,825 | -0.31(-1.34%) |
Jan 16, 2014 | 22.74 | 22.95 | 22.72 | 22.88 | 68,760 | +0.04(+0.16%) |
Jan 15, 2014 | 22.84 | 23.04 | 22.76 | 22.84 | 80,926 | +0.01(+0.03%) |
Jan 14, 2014 | 22.62 | 23.02 | 22.54 | 22.84 | 128,628 | +0.26(+1.14%) |
Jan 13, 2014 | 22.71 | 22.76 | 22.42 | 22.58 | 123,311 | -0.24(-1.06%) |
Jan 10, 2014 | 22.33 | 22.84 | 22.33 | 22.82 | 106,318 | +0.50(+2.24%) |
Jan 09, 2014 | 22.52 | 22.52 | 21.96 | 22.32 | 201,632 | -0.13(-0.57%) |
Jan 08, 2014 | 22.77 | 22.77 | 22.19 | 22.45 | 105,171 | -0.39(-1.72%) |
Jan 07, 2014 | 22.59 | 22.90 | 22.52 | 22.84 | 145,326 | +0.26(+1.14%) |
Jan 06, 2014 | 22.69 | 22.84 | 22.55 | 22.59 | 162,263 | -0.07(-0.32%) |
Jan 03, 2014 | 22.28 | 22.72 | 22.14 | 22.66 | 138,060 | +0.34(+1.54%) |
Jan 02, 2014 | 22.44 | 22.49 | 21.87 | 22.32 | 305,090 | -0.12(-0.54%) |
Dec 31, 2013 | 22.83 | 22.44 | 22.44 | 22.44 | 180,842 | -0.32(-1.41%) |
Dec 30, 2013 | 22.64 | 22.82 | 22.53 | 22.76 | 209,391 | +0.16(+0.73%) |
Dec 27, 2013 | 22.49 | 22.68 | 22.42 | 22.59 | 191,630 | +0.08(+0.35%) |
Dec 26, 2013 | 22.48 | 22.71 | 22.26 | 22.52 | 292,794 | +0.15(+0.67%) |
Dec 24, 2013 | 22.37 | 22.51 | 22.31 | 22.37 | 94,899 | -0.04(-0.19%) |
Dec 23, 2013 | 22.66 | 22.66 | 22.37 | 22.41 | 257,680 | -0.10(-0.44%) |
Dec 20, 2013 | 22.42 | 22.59 | 22.27 | 22.51 | 412,312 | +0.21(+0.96%) |
Dec 19, 2013 | 22.95 | 22.99 | 22.27 | 22.29 | 783,904 | -0.72(-3.13%) |
Dec 18, 2013 | 22.36 | 23.05 | 22.22 | 23.02 | 225,210 | +0.62(+2.77%) |
Dec 17, 2013 | 22.20 | 22.48 | 22.07 | 22.39 | 123,291 | +0.15(+0.67%) |
Dec 16, 2013 | 22.12 | 22.31 | 21.97 | 22.24 | 257,807 | +0.15(+0.68%) |
Dec 13, 2013 | 22.34 | 22.64 | 21.98 | 22.09 | 207,455 | -0.21(-0.93%) |
Dec 12, 2013 | 22.23 | 22.59 | 22.04 | 22.30 | 164,407 | +0.14(+0.64%) |
Dec 11, 2013 | 22.50 | 22.50 | 22.07 | 22.16 | 219,858 | -0.24(-1.08%) |
Dec 10, 2013 | 22.49 | 22.70 | 22.21 | 22.40 | 320,627 | -0.05(-0.22%) |
Dec 09, 2013 | 22.49 | 22.68 | 22.33 | 22.45 | 315,058 | -0.01(-0.06%) |
Dec 06, 2013 | 22.71 | 22.72 | 22.32 | 22.47 | 159,394 | +0.01(+0.03%) |
Dec 05, 2013 | 22.27 | 22.58 | 22.15 | 22.46 | 154,941 | +0.12(+0.54%) |
Dec 04, 2013 | 22.38 | 22.61 | 22.04 | 22.34 | 146,056 | -0.21(-0.91%) |
Dec 03, 2013 | 22.04 | 22.55 | 21.99 | 22.54 | 214,463 | +0.54(+2.45%) |
Dec 02, 2013 | 22.05 | 22.15 | 21.80 | 22.00 | 301,223 | -0.11(-0.48%) |
Nov 29, 2013 | 22.38 | 22.65 | 22.06 | 22.11 | 95,956 | -0.07(-0.32%) |
Nov 27, 2013 | 22.42 | 22.47 | 22.17 | 22.18 | 224,171 | -0.14(-0.64%) |
Nov 26, 2013 | 22.67 | 22.75 | 22.20 | 22.32 | 220,908 | -0.30(-1.32%) |
Nov 25, 2013 | 22.73 | 22.83 | 22.49 | 22.62 | 237,577 | -0.01(-0.06%) |
Nov 22, 2013 | 22.83 | 22.83 | 22.45 | 22.64 | 160,260 | -0.13(-0.59%) |
Nov 21, 2013 | 22.49 | 22.83 | 22.35 | 22.77 | 231,101 | +0.45(+2.00%) |
Nov 20, 2013 | 22.56 | 22.79 | 22.22 | 22.32 | 199,719 | -0.07(-0.32%) |
Nov 19, 2013 | 22.64 | 22.86 | 22.37 | 22.39 | 168,790 | -0.38(-1.65%) |
Nov 18, 2013 | 22.94 | 23.17 | 22.73 | 22.77 | 132,065 | -0.08(-0.34%) |
Nov 15, 2013 | 22.84 | 23.05 | 22.66 | 22.85 | 262,304 | -0.01(-0.06%) |
Nov 14, 2013 | 22.75 | 22.99 | 22.67 | 22.86 | 98,237 | +0.57(+2.54%) |
Nov 12, 2013 | 22.41 | 22.53 | 22.16 | 22.30 | 234,817 | -0.12(-0.54%) |
Nov 11, 2013 | 22.56 | 22.69 | 22.41 | 22.42 | 105,323 | -0.23(-1.00%) |
Nov 08, 2013 | 22.54 | 22.69 | 22.17 | 22.64 | 154,518 | +0.04(+0.16%) |
Nov 07, 2013 | 23.25 | 23.25 | 22.47 | 22.61 | 239,707 | -0.61(-2.63%) |
Nov 06, 2013 | 23.89 | 24.22 | 23.04 | 23.22 | 260,445 | -0.34(-1.44%) |
Nov 05, 2013 | 23.65 | 23.71 | 23.38 | 23.56 | 158,006 | -0.28(-1.16%) |
Nov 04, 2013 | 23.64 | 23.91 | 23.43 | 23.83 | 425,735 | +0.33(+1.39%) |
Nov 01, 2013 | 23.53 | 23.68 | 23.27 | 23.51 | 461,515 | -0.09(-0.39%) |
Oct 31, 2013 | 23.88 | 24.02 | 23.57 | 23.60 | 259,673 | -0.35(-1.45%) |
Oct 30, 2013 | 24.04 | 24.08 | 23.85 | 23.95 | 347,303 | +0.03(+0.12%) |
Oct 29, 2013 | 23.97 | 24.08 | 23.88 | 23.92 | 399,439 | -0.04(-0.18%) |
Oct 28, 2013 | 24.15 | 24.16 | 23.81 | 23.96 | 406,887 | -0.11(-0.47%) |
Oct 25, 2013 | 24.20 | 24.54 | 23.88 | 24.07 | 261,682 | -0.02(-0.09%) |
Oct 24, 2013 | 24.00 | 24.31 | 24.00 | 24.10 | 355,792 | +0.13(+0.53%) |
Oct 23, 2013 | 23.65 | 24.03 | 23.60 | 23.97 | 198,316 | +0.20(+0.84%) |
Oct 22, 2013 | 23.52 | 23.84 | 23.52 | 23.77 | 164,511 | +0.27(+1.15%) |
Oct 21, 2013 | 23.47 | 23.54 | 23.34 | 23.50 | 154,622 | -0.03(-0.12%) |
Oct 18, 2013 | 23.79 | 23.79 | 23.37 | 23.53 | 240,334 | -0.06(-0.27%) |
Oct 17, 2013 | 22.98 | 23.61 | 22.90 | 23.59 | 231,687 | +0.55(+2.40%) |
Oct 16, 2013 | 22.82 | 23.18 | 22.77 | 23.04 | 130,080 | +0.33(+1.47%) |
Oct 15, 2013 | 22.77 | 23.10 | 22.61 | 22.71 | 293,924 | -0.16(-0.68%) |
Oct 14, 2013 | 22.67 | 22.88 | 22.66 | 22.86 | 306,205 | +0.06(+0.28%) |
Oct 11, 2013 | 22.44 | 22.83 | 22.41 | 22.80 | 340,738 | +0.23(+1.00%) |
Oct 10, 2013 | 22.02 | 22.63 | 21.90 | 22.57 | 365,954 | +0.76(+3.48%) |
Oct 09, 2013 | 21.82 | 21.95 | 21.71 | 21.81 | 404,523 | +0.01(+0.06%) |
Oct 08, 2013 | 22.09 | 22.19 | 21.69 | 21.80 | 793,265 | -0.27(-1.22%) |
Oct 07, 2013 | 21.89 | 22.54 | 21.87 | 22.07 | 6,553,307 | +0.09(+0.42%) |
Oct 04, 2013 | 22.43 | 22.60 | 21.94 | 21.98 | 689,177 | -0.55(-2.42%) |
Oct 03, 2013 | 22.64 | 22.76 | 22.37 | 22.52 | 1,810,115 | +0.54(+2.45%) |
Oct 02, 2013 | 21.88 | 22.04 | 21.71 | 21.98 | 89,332 | +0.01(+0.03%) |
Oct 01, 2013 | 21.69 | 22.53 | 21.57 | 21.98 | 295,125 | -0.04(-0.19%) |
Sep 27, 2013 | 21.93 | 22.12 | 21.83 | 22.02 | 155,673 | -0.08(-0.35%) |
Sep 26, 2013 | 21.91 | 22.12 | 21.78 | 22.10 | 106,676 | +0.18(+0.81%) |
Sep 25, 2013 | 21.83 | 22.05 | 21.77 | 21.92 | 255,220 | +0.12(+0.55%) |
Sep 24, 2013 | 21.85 | 21.95 | 21.64 | 21.80 | 114,335 | +0.00(+0.00%) |
Sep 23, 2013 | 21.98 | 22.03 | 21.76 | 21.80 | 170,909 | -0.13(-0.58%) |
Sep 20, 2013 | 22.34 | 22.34 | 21.84 | 21.93 | 235,463 | -0.29(-1.31%) |
Sep 19, 2013 | 22.20 | 22.47 | 22.16 | 22.22 | 72,116 | +0.01(+0.03%) |
Sep 18, 2013 | 21.55 | 22.22 | 21.36 | 22.21 | 124,479 | +0.72(+3.37%) |
Sep 17, 2013 | 21.52 | 21.75 | 21.37 | 21.49 | 219,973 | -0.05(-0.23%) |
Sep 16, 2013 | 21.74 | 21.86 | 21.53 | 21.54 | 213,051 | +0.12(+0.56%) |
Sep 13, 2013 | 21.35 | 21.53 | 21.20 | 21.42 | 142,817 | +0.20(+0.94%) |
Sep 12, 2013 | 21.33 | 21.49 | 21.17 | 21.22 | 249,318 | -0.18(-0.83%) |
Sep 11, 2013 | 20.94 | 21.42 | 20.72 | 21.39 | 270,669 | +0.49(+2.34%) |
Sep 10, 2013 | 21.08 | 21.49 | 20.72 | 20.91 | 86,307 | -0.12(-0.57%) |
Sep 09, 2013 | 20.70 | 21.04 | 20.52 | 21.03 | 89,566 | +0.38(+1.84%) |
Sep 06, 2013 | 20.55 | 20.79 | 20.31 | 20.65 | 90,313 | +0.24(+1.17%) |
Sep 05, 2013 | 20.79 | 20.87 | 20.17 | 20.41 | 221,872 | -0.33(-1.60%) |
Sep 04, 2013 | 20.55 | 20.74 | 20.31 | 20.74 | 188,681 | +0.15(+0.72%) |
Sep 03, 2013 | 21.04 | 21.04 | 20.42 | 20.59 | 126,990 | -0.25(-1.22%) |
Aug 30, 2013 | 20.93 | 21.11 | 20.77 | 20.84 | 229,177 | -0.13(-0.60%) |
Aug 29, 2013 | 20.78 | 21.12 | 20.58 | 20.97 | 200,377 | +0.01(+0.07%) |
Aug 28, 2013 | 21.10 | 21.10 | 20.69 | 20.96 | 539,130 | -0.11(-0.53%) |
Aug 27, 2013 | 20.91 | 21.19 | 20.91 | 21.07 | 638,624 | +0.01(+0.07%) |
Aug 26, 2013 | 21.21 | 21.21 | 20.96 | 21.05 | 175,503 | -0.17(-0.80%) |
Aug 23, 2013 | 21.07 | 21.23 | 21.03 | 21.22 | 451,794 | +0.15(+0.70%) |
Aug 22, 2013 | 20.88 | 21.14 | 20.75 | 21.07 | 314,124 | +0.19(+0.91%) |
Aug 21, 2013 | 21.01 | 21.22 | 20.77 | 20.88 | 122,307 | -0.23(-1.07%) |
Aug 20, 2013 | 20.86 | 21.20 | 20.80 | 21.11 | 628,544 | +0.22(+1.04%) |
Aug 19, 2013 | 21.22 | 21.38 | 20.87 | 20.89 | 274,091 | -0.40(-1.88%) |
Aug 16, 2013 | 21.84 | 21.93 | 21.28 | 21.29 | 377,946 | -0.70(-3.20%) |
Aug 15, 2013 | 22.13 | 22.18 | 21.79 | 22.00 | 770,363 | -0.34(-1.51%) |
Aug 14, 2013 | 22.50 | 22.50 | 22.21 | 22.33 | 140,477 | -0.10(-0.44%) |
Aug 13, 2013 | 22.60 | 22.64 | 22.30 | 22.43 | 93,329 | -0.18(-0.81%) |
Aug 12, 2013 | 22.64 | 22.74 | 22.54 | 22.62 | 135,621 | -0.14(-0.62%) |
Aug 09, 2013 | 22.67 | 22.99 | 22.67 | 22.76 | 114,344 | -0.04(-0.15%) |
Aug 08, 2013 | 23.05 | 23.33 | 22.66 | 22.79 | 123,331 | -0.11(-0.49%) |
Aug 07, 2013 | 23.50 | 23.50 | 22.83 | 22.90 | 82,825 | -0.26(-1.12%) |
Aug 06, 2013 | 22.98 | 23.17 | 22.89 | 23.17 | 215,202 | +0.06(+0.24%) |
Aug 05, 2013 | 22.82 | 23.21 | 22.82 | 23.11 | 142,592 | +0.13(+0.58%) |
Aug 02, 2013 | 22.90 | 23.04 | 22.86 | 22.98 | 198,613 | +0.05(+0.22%) |
Aug 01, 2013 | 22.98 | 23.19 | 22.77 | 22.93 | 231,973 | +0.12(+0.52%) |
Jul 31, 2013 | 23.23 | 23.54 | 22.81 | 22.81 | 164,128 | -0.46(-1.97%) |
Jul 30, 2013 | 23.49 | 23.49 | 23.04 | 23.26 | 163,716 | -0.11(-0.45%) |
Jul 29, 2013 | 23.69 | 23.75 | 23.23 | 23.37 | 86,515 | -0.32(-1.37%) |
Jul 26, 2013 | 23.52 | 23.73 | 23.40 | 23.69 | 87,420 | +0.04(+0.18%) |
Jul 25, 2013 | 23.26 | 23.82 | 23.23 | 23.65 | 120,747 | +0.30(+1.27%) |
Jul 24, 2013 | 23.96 | 24.04 | 23.23 | 23.36 | 142,385 | -0.57(-2.38%) |
Jul 23, 2013 | 23.90 | 23.94 | 23.73 | 23.93 | 69,636 | +0.03(+0.12%) |
Jul 22, 2013 | 23.83 | 23.97 | 23.57 | 23.90 | 88,979 | +0.13(+0.56%) |
Jul 19, 2013 | 23.82 | 23.89 | 23.67 | 23.76 | 104,297 | -0.06(-0.27%) |
Jul 18, 2013 | 23.74 | 23.95 | 23.70 | 23.83 | 93,291 | +0.10(+0.42%) |
Jul 17, 2013 | 23.93 | 23.99 | 23.68 | 23.73 | 221,382 | -0.13(-0.53%) |
Jul 16, 2013 | 23.93 | 23.95 | 23.69 | 23.86 | 243,379 | +0.02(+0.09%) |
Jul 15, 2013 | 23.75 | 24.10 | 23.67 | 23.83 | 422,423 | +0.17(+0.71%) |
Jul 12, 2013 | 23.57 | 23.83 | 23.43 | 23.67 | 130,585 | +0.01(+0.06%) |
Jul 11, 2013 | 23.28 | 23.75 | 23.19 | 23.65 | 281,282 | +0.64(+2.78%) |
Jul 10, 2013 | 22.95 | 23.07 | 22.62 | 23.01 | 166,763 | +0.04(+0.18%) |
Jul 09, 2013 | 22.88 | 22.98 | 22.77 | 22.97 | 190,578 | +0.14(+0.62%) |
Jul 08, 2013 | 22.70 | 23.00 | 22.70 | 22.83 | 225,868 | +0.12(+0.53%) |
Jul 05, 2013 | 22.81 | 22.81 | 22.03 | 22.71 | 279,808 | +0.20(+0.88%) |
Jul 03, 2013 | 22.38 | 22.53 | 22.17 | 22.51 | 587,681 | -0.03(-0.13%) |
Jul 02, 2013 | 22.18 | 22.55 | 22.04 | 22.54 | 223,821 | +0.39(+1.75%) |
Jul 01, 2013 | 21.91 | 22.19 | 21.78 | 22.15 | 273,207 | +0.43(+1.98%) |
Jun 28, 2013 | 21.89 | 21.90 | 21.64 | 21.72 | 322,709 | +0.57(+2.70%) |
Jun 26, 2013 | 21.22 | 21.26 | 20.97 | 21.15 | 345,854 | +0.11(+0.50%) |
Jun 25, 2013 | 20.72 | 21.05 | 20.43 | 21.05 | 252,191 | +0.44(+2.12%) |
Jun 24, 2013 | 20.60 | 20.96 | 20.17 | 20.61 | 181,041 | -0.24(-1.15%) |
Jun 21, 2013 | 21.14 | 21.34 | 20.74 | 20.85 | 423,898 | -0.18(-0.87%) |
Jun 20, 2013 | 21.65 | 21.69 | 20.92 | 21.03 | 168,555 | -0.86(-3.92%) |
Jun 19, 2013 | 22.69 | 22.74 | 21.87 | 21.89 | 77,972 | -0.77(-3.39%) |
Jun 18, 2013 | 22.33 | 22.78 | 22.15 | 22.66 | 186,553 | +0.43(+1.93%) |
Jun 17, 2013 | 22.39 | 22.43 | 22.14 | 22.23 | 205,493 | +0.01(+0.06%) |
Jun 14, 2013 | 22.48 | 22.62 | 22.14 | 22.22 | 175,840 | -0.29(-1.28%) |
Jun 13, 2013 | 22.04 | 22.64 | 22.04 | 22.50 | 193,588 | +0.42(+1.88%) |
Jun 12, 2013 | 22.64 | 22.83 | 22.08 | 22.09 | 261,879 | -0.51(-2.24%) |
Jun 11, 2013 | 22.83 | 22.99 | 22.57 | 22.60 | 258,198 | -0.37(-1.59%) |
Jun 10, 2013 | 22.90 | 23.04 | 22.67 | 22.96 | 113,050 | +0.06(+0.25%) |
Jun 07, 2013 | 23.27 | 23.27 | 22.60 | 22.90 | 337,282 | -0.20(-0.88%) |
Jun 06, 2013 | 22.37 | 23.14 | 22.34 | 23.11 | 247,532 | +0.68(+3.04%) |
Jun 05, 2013 | 22.44 | 22.76 | 22.33 | 22.43 | 240,639 | +0.04(+0.16%) |
Jun 04, 2013 | 23.02 | 23.07 | 22.37 | 22.39 | 509,626 | -0.52(-2.27%) |
Jun 03, 2013 | 22.79 | 22.98 | 22.44 | 22.91 | 547,125 | +0.25(+1.09%) |
May 31, 2013 | 22.90 | 23.12 | 22.50 | 22.67 | 300,597 | -0.42(-1.80%) |
May 30, 2013 | 23.52 | 23.54 | 23.04 | 23.08 | 152,406 | -0.30(-1.29%) |
May 29, 2013 | 23.88 | 24.09 | 23.14 | 23.38 | 373,517 | -0.70(-2.89%) |
May 28, 2013 | 24.65 | 24.74 | 23.81 | 24.08 | 166,046 | -0.39(-1.58%) |
May 24, 2013 | 24.37 | 24.47 | 24.05 | 24.47 | 185,759 | +0.07(+0.29%) |
May 23, 2013 | 23.94 | 24.40 | 23.70 | 24.40 | 382,447 | +0.33(+1.37%) |
May 22, 2013 | 24.89 | 24.89 | 23.96 | 24.07 | 267,110 | -0.85(-3.42%) |
May 21, 2013 | 24.69 | 24.93 | 24.63 | 24.92 | 225,269 | +0.27(+1.11%) |
May 20, 2013 | 24.73 | 24.93 | 24.53 | 24.64 | 263,966 | -0.06(-0.26%) |
May 17, 2013 | 24.72 | 24.88 | 24.60 | 24.71 | 284,871 | +0.08(+0.34%) |
May 16, 2013 | 24.76 | 24.76 | 24.51 | 24.62 | 278,089 | -0.12(-0.48%) |
May 15, 2013 | 24.74 | 24.84 | 24.55 | 24.74 | 450,651 | +0.11(+0.43%) |
May 13, 2013 | 24.66 | 24.83 | 24.59 | 24.64 | 152,214 | +0.00(+0.00%) |
May 10, 2013 | 24.88 | 24.88 | 24.58 | 24.64 | 743,436 | -0.13(-0.54%) |
May 09, 2013 | 25.11 | 25.14 | 24.74 | 24.77 | 285,648 | -0.28(-1.12%) |
May 08, 2013 | 25.00 | 25.23 | 24.88 | 25.05 | 289,242 | +0.07(+0.28%) |
May 07, 2013 | 24.68 | 25.15 | 24.67 | 24.98 | 277,294 | +0.21(+0.85%) |
May 06, 2013 | 24.97 | 24.97 | 24.74 | 24.77 | 182,707 | -0.20(-0.82%) |
May 03, 2013 | 25.14 | 25.17 | 24.85 | 24.97 | 177,878 | +0.12(+0.48%) |
May 02, 2013 | 24.13 | 25.53 | 24.13 | 24.85 | 434,356 | +0.80(+3.31%) |
May 01, 2013 | 23.55 | 24.62 | 23.26 | 24.06 | 387,576 | +0.30(+1.24%) |
Apr 30, 2013 | 23.28 | 23.76 | 23.20 | 23.76 | 344,817 | +0.44(+1.90%) |
Apr 29, 2013 | 23.07 | 23.52 | 22.89 | 23.32 | 203,896 | +0.38(+1.66%) |
Apr 26, 2013 | 22.99 | 23.19 | 22.83 | 22.94 | 209,559 | -0.10(-0.43%) |
Apr 25, 2013 | 23.39 | 23.39 | 22.90 | 23.04 | 314,882 | -0.37(-1.56%) |
Apr 24, 2013 | 23.31 | 23.47 | 23.00 | 23.40 | 120,981 | +0.15(+0.67%) |
Apr 23, 2013 | 23.20 | 23.34 | 22.97 | 23.25 | 123,054 | +0.18(+0.79%) |
Apr 22, 2013 | 23.24 | 23.24 | 22.88 | 23.07 | 98,376 | -0.19(-0.82%) |
Apr 19, 2013 | 22.74 | 23.28 | 22.73 | 23.26 | 153,750 | +0.51(+2.23%) |
Apr 18, 2013 | 22.60 | 22.85 | 22.36 | 22.75 | 217,787 | +0.13(+0.56%) |
Apr 17, 2013 | 22.81 | 22.90 | 22.33 | 22.62 | 235,514 | -0.33(-1.44%) |
Apr 16, 2013 | 22.86 | 22.99 | 22.58 | 22.95 | 214,283 | +0.23(+0.99%) |
Apr 15, 2013 | 23.38 | 23.43 | 22.68 | 22.73 | 272,146 | -0.70(-2.97%) |
Apr 12, 2013 | 23.40 | 23.43 | 23.22 | 23.43 | 196,999 | +0.04(+0.15%) |
Apr 11, 2013 | 22.96 | 23.42 | 22.86 | 23.39 | 219,381 | +0.48(+2.09%) |
Apr 10, 2013 | 22.90 | 23.12 | 22.77 | 22.91 | 270,529 | -0.01(-0.06%) |
Apr 09, 2013 | 23.34 | 23.44 | 22.90 | 22.93 | 231,902 | -0.44(-1.90%) |
Apr 08, 2013 | 23.46 | 23.56 | 23.34 | 23.37 | 192,059 | -0.03(-0.12%) |
Apr 05, 2013 | 23.01 | 23.50 | 22.93 | 23.40 | 165,280 | +0.04(+0.18%) |
Apr 04, 2013 | 22.96 | 23.40 | 22.96 | 23.36 | 229,046 | +0.35(+1.53%) |
Apr 03, 2013 | 22.89 | 23.17 | 22.70 | 23.00 | 311,483 | +0.13(+0.55%) |
Apr 02, 2013 | 22.76 | 23.59 | 22.76 | 22.88 | 660,857 | +0.25(+1.12%) |
Apr 01, 2013 | 22.56 | 22.74 | 22.31 | 22.62 | 415,209 | +0.09(+0.41%) |
Mar 28, 2013 | 22.84 | 22.90 | 22.52 | 22.53 | 505,858 | -0.21(-0.93%) |
Mar 27, 2013 | 22.78 | 22.84 | 22.48 | 22.74 | 299,952 | -0.04(-0.15%) |
Mar 26, 2013 | 22.83 | 22.85 | 22.64 | 22.78 | 113,287 | +0.10(+0.43%) |
Mar 25, 2013 | 22.70 | 22.74 | 22.54 | 22.68 | 108,138 | +0.10(+0.44%) |
Mar 22, 2013 | 22.52 | 22.66 | 22.44 | 22.58 | 171,887 | +0.12(+0.53%) |
Mar 21, 2013 | 22.41 | 22.69 | 22.41 | 22.46 | 140,220 | -0.09(-0.41%) |
Mar 20, 2013 | 22.62 | 22.77 | 22.44 | 22.55 | 114,668 | +0.04(+0.16%) |
Mar 19, 2013 | 22.71 | 22.79 | 22.36 | 22.52 | 128,853 | -0.23(-0.99%) |
Mar 18, 2013 | 22.49 | 22.74 | 22.45 | 22.74 | 224,661 | +0.13(+0.56%) |
Mar 15, 2013 | 23.02 | 23.02 | 22.42 | 22.62 | 785,957 | -0.36(-1.56%) |
Mar 14, 2013 | 22.57 | 23.02 | 22.55 | 22.98 | 288,643 | +0.37(+1.62%) |
Mar 13, 2013 | 22.31 | 22.61 | 22.29 | 22.61 | 236,706 | +0.23(+1.01%) |
Mar 12, 2013 | 22.44 | 22.48 | 22.26 | 22.38 | 222,172 | -0.07(-0.31%) |
Mar 11, 2013 | 22.19 | 22.54 | 22.10 | 22.45 | 192,528 | +0.14(+0.63%) |
Mar 08, 2013 | 22.18 | 22.33 | 22.05 | 22.31 | 198,704 | +0.26(+1.18%) |
Mar 07, 2013 | 22.03 | 22.10 | 21.85 | 22.05 | 161,289 | +0.02(+0.10%) |
Mar 06, 2013 | 22.19 | 22.20 | 21.79 | 22.03 | 188,826 | -0.16(-0.73%) |
Mar 05, 2013 | 22.12 | 22.22 | 21.94 | 22.19 | 161,635 | +0.39(+1.81%) |
Mar 04, 2013 | 21.50 | 21.83 | 21.42 | 21.80 | 171,014 | +0.29(+1.34%) |