Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.15 | 28.15 | 27.49 | 27.79 | 103,091 | -0.27(-0.96%) |
Mar 28, 2014 | 27.22 | 28.20 | 27.18 | 28.05 | 106,049 | +0.90(+3.31%) |
Mar 27, 2014 | 26.89 | 27.39 | 26.79 | 27.16 | 73,943 | +0.21(+0.79%) |
Mar 26, 2014 | 27.79 | 27.79 | 26.84 | 26.94 | 69,667 | -0.67(-2.41%) |
Mar 25, 2014 | 27.93 | 28.02 | 27.50 | 27.61 | 60,934 | -0.13(-0.47%) |
Mar 24, 2014 | 27.68 | 27.86 | 27.27 | 27.74 | 47,365 | +0.07(+0.27%) |
Mar 21, 2014 | 27.64 | 27.86 | 27.42 | 27.67 | 121,123 | +0.27(+0.98%) |
Mar 20, 2014 | 27.09 | 27.52 | 26.85 | 27.40 | 58,080 | +0.17(+0.61%) |
Mar 19, 2014 | 27.40 | 27.53 | 27.01 | 27.23 | 57,045 | -0.10(-0.37%) |
Mar 18, 2014 | 26.63 | 27.44 | 26.57 | 27.33 | 87,515 | +0.75(+2.82%) |
Mar 17, 2014 | 26.75 | 26.75 | 26.50 | 26.58 | 42,304 | +0.03(+0.10%) |
Mar 14, 2014 | 26.68 | 26.91 | 26.43 | 26.55 | 47,423 | -0.20(-0.76%) |
Mar 13, 2014 | 26.79 | 27.05 | 26.53 | 26.76 | 44,998 | +0.03(+0.10%) |
Mar 12, 2014 | 26.27 | 26.78 | 26.14 | 26.73 | 48,678 | +0.44(+1.66%) |
Mar 11, 2014 | 26.47 | 26.65 | 26.16 | 26.30 | 66,776 | -0.16(-0.60%) |
Mar 10, 2014 | 26.66 | 26.91 | 26.07 | 26.45 | 88,462 | -0.22(-0.83%) |
Mar 07, 2014 | 26.80 | 26.81 | 26.43 | 26.67 | 40,268 | +0.03(+0.10%) |
Mar 06, 2014 | 26.61 | 26.76 | 26.49 | 26.65 | 76,306 | +0.17(+0.63%) |
Mar 05, 2014 | 26.23 | 26.59 | 26.18 | 26.48 | 42,561 | +0.15(+0.56%) |
Mar 04, 2014 | 26.19 | 26.92 | 26.19 | 26.33 | 120,982 | +0.48(+1.86%) |
Mar 03, 2014 | 25.52 | 25.93 | 25.40 | 25.85 | 56,116 | +0.21(+0.83%) |
Feb 28, 2014 | 25.18 | 25.86 | 25.18 | 25.64 | 90,554 | +0.42(+1.65%) |
Feb 27, 2014 | 25.30 | 25.63 | 25.04 | 25.22 | 92,228 | -0.03(-0.11%) |
Feb 26, 2014 | 24.85 | 25.67 | 24.00 | 25.25 | 200,468 | +1.63(+6.88%) |
Feb 25, 2014 | 24.37 | 24.42 | 23.45 | 23.63 | 72,132 | -0.72(-2.96%) |
Feb 24, 2014 | 24.53 | 24.66 | 24.33 | 24.35 | 43,708 | -0.07(-0.30%) |
Feb 21, 2014 | 24.52 | 24.66 | 24.27 | 24.42 | 45,614 | +0.01(+0.04%) |
Feb 20, 2014 | 24.04 | 24.56 | 23.84 | 24.41 | 40,513 | +0.41(+1.69%) |
Feb 19, 2014 | 24.72 | 24.73 | 24.00 | 24.00 | 45,816 | -0.72(-2.91%) |
Feb 18, 2014 | 23.75 | 24.73 | 23.75 | 24.73 | 102,744 | +1.03(+4.33%) |
Feb 14, 2014 | 23.41 | 23.70 | 23.70 | 23.70 | 35,390 | +0.30(+1.26%) |
Feb 13, 2014 | 22.92 | 23.60 | 22.85 | 23.40 | 44,178 | +0.41(+1.77%) |
Feb 12, 2014 | 22.89 | 23.15 | 22.89 | 23.00 | 29,647 | +0.13(+0.57%) |
Feb 11, 2014 | 22.60 | 22.92 | 22.60 | 22.87 | 94,606 | +0.17(+0.73%) |
Feb 10, 2014 | 22.66 | 22.76 | 22.64 | 22.70 | 38,662 | -0.02(-0.08%) |
Feb 07, 2014 | 23.03 | 23.15 | 22.66 | 22.72 | 98,483 | -0.30(-1.28%) |
Feb 06, 2014 | 23.27 | 23.27 | 22.65 | 23.02 | 99,900 | -0.10(-0.44%) |
Feb 05, 2014 | 23.15 | 23.30 | 22.87 | 23.12 | 94,489 | -0.09(-0.40%) |
Feb 04, 2014 | 23.25 | 23.49 | 22.64 | 23.21 | 86,479 | +0.07(+0.32%) |
Feb 03, 2014 | 22.78 | 23.20 | 22.73 | 23.14 | 245,237 | +0.36(+1.58%) |
Jan 31, 2014 | 22.84 | 23.31 | 22.64 | 22.78 | 76,507 | -0.39(-1.68%) |
Jan 30, 2014 | 22.92 | 23.27 | 22.76 | 23.16 | 61,762 | +0.46(+2.04%) |
Jan 29, 2014 | 22.64 | 23.02 | 22.64 | 22.70 | 74,330 | -0.08(-0.37%) |
Jan 28, 2014 | 22.51 | 22.83 | 22.13 | 22.79 | 96,300 | +0.36(+1.61%) |
Jan 27, 2014 | 23.13 | 23.18 | 22.23 | 22.42 | 85,817 | -0.71(-3.08%) |
Jan 24, 2014 | 23.26 | 23.26 | 22.78 | 23.14 | 95,861 | -0.32(-1.38%) |
Jan 23, 2014 | 22.74 | 23.55 | 22.67 | 23.46 | 109,875 | -0.60(-2.50%) |
Jan 22, 2014 | 24.11 | 24.31 | 23.83 | 24.06 | 32,007 | +0.07(+0.31%) |
Jan 21, 2014 | 24.12 | 24.21 | 23.77 | 23.99 | 47,337 | -0.01(-0.04%) |
Jan 17, 2014 | 24.05 | 24.00 | 24.00 | 24.00 | 22,295 | -0.10(-0.42%) |
Jan 16, 2014 | 23.93 | 24.32 | 23.76 | 24.10 | 60,297 | +0.09(+0.38%) |
Jan 15, 2014 | 23.77 | 24.12 | 23.77 | 24.00 | 35,953 | +0.23(+0.97%) |
Jan 14, 2014 | 23.71 | 23.85 | 23.64 | 23.77 | 68,364 | +0.17(+0.70%) |
Jan 13, 2014 | 23.69 | 23.90 | 23.33 | 23.61 | 100,652 | -0.18(-0.74%) |
Jan 10, 2014 | 24.02 | 24.12 | 23.70 | 23.78 | 76,140 | -0.19(-0.81%) |
Jan 09, 2014 | 24.44 | 24.44 | 23.96 | 23.98 | 73,786 | -0.33(-1.37%) |
Jan 08, 2014 | 24.61 | 24.61 | 23.97 | 24.31 | 136,468 | -0.31(-1.28%) |
Jan 07, 2014 | 22.66 | 24.76 | 22.40 | 24.62 | 70,799 | +0.03(+0.11%) |
Jan 06, 2014 | 24.87 | 24.87 | 24.36 | 24.60 | 99,939 | -0.25(-1.00%) |
Jan 03, 2014 | 24.93 | 25.09 | 24.53 | 24.85 | 44,730 | -0.08(-0.33%) |
Jan 02, 2014 | 25.10 | 25.32 | 24.73 | 24.93 | 50,649 | -0.21(-0.85%) |
Dec 31, 2013 | 25.16 | 25.14 | 25.14 | 25.14 | 57,253 | -0.04(-0.15%) |
Dec 30, 2013 | 25.41 | 25.46 | 25.07 | 25.18 | 56,149 | -0.39(-1.52%) |
Dec 27, 2013 | 25.80 | 25.80 | 25.33 | 25.57 | 35,189 | -0.12(-0.47%) |
Dec 26, 2013 | 25.60 | 25.84 | 25.52 | 25.69 | 52,323 | +0.24(+0.94%) |
Dec 24, 2013 | 25.45 | 25.54 | 25.30 | 25.45 | 17,799 | +0.05(+0.18%) |
Dec 23, 2013 | 25.45 | 25.65 | 25.16 | 25.40 | 58,427 | +0.03(+0.11%) |
Dec 20, 2013 | 24.78 | 25.42 | 24.78 | 25.37 | 134,934 | +0.64(+2.58%) |
Dec 19, 2013 | 24.87 | 24.93 | 24.49 | 24.73 | 47,021 | -0.13(-0.52%) |
Dec 18, 2013 | 24.76 | 25.03 | 24.21 | 24.86 | 59,479 | +0.10(+0.41%) |
Dec 17, 2013 | 24.59 | 24.98 | 24.26 | 24.76 | 66,631 | +0.20(+0.83%) |
Dec 16, 2013 | 24.03 | 24.68 | 23.82 | 24.56 | 151,476 | +0.58(+2.43%) |
Dec 13, 2013 | 23.89 | 24.08 | 23.42 | 23.98 | 69,078 | +0.16(+0.66%) |
Dec 12, 2013 | 23.53 | 24.05 | 23.42 | 23.82 | 84,065 | +0.24(+1.02%) |
Dec 11, 2013 | 23.55 | 23.76 | 23.24 | 23.58 | 90,020 | +0.06(+0.28%) |
Dec 10, 2013 | 23.56 | 23.96 | 23.43 | 23.51 | 78,212 | -0.11(-0.47%) |
Dec 09, 2013 | 23.84 | 23.84 | 23.54 | 23.63 | 56,805 | -0.15(-0.62%) |
Dec 06, 2013 | 23.83 | 23.89 | 23.39 | 23.77 | 64,768 | +0.22(+0.94%) |
Dec 05, 2013 | 23.58 | 23.77 | 23.49 | 23.55 | 47,522 | -0.02(-0.08%) |
Dec 04, 2013 | 23.68 | 23.96 | 23.38 | 23.57 | 85,892 | -0.16(-0.66%) |
Dec 03, 2013 | 23.10 | 23.94 | 23.10 | 23.73 | 192,043 | +0.63(+2.72%) |
Dec 02, 2013 | 23.13 | 23.47 | 23.05 | 23.10 | 96,209 | -0.07(-0.32%) |
Nov 29, 2013 | 23.40 | 23.47 | 23.12 | 23.17 | 26,649 | -0.08(-0.36%) |
Nov 27, 2013 | 23.27 | 23.41 | 23.17 | 23.26 | 45,812 | -0.02(-0.08%) |
Nov 26, 2013 | 23.34 | 23.48 | 23.20 | 23.27 | 41,475 | -0.06(-0.28%) |
Nov 25, 2013 | 23.64 | 23.76 | 23.34 | 23.34 | 38,463 | -0.30(-1.29%) |
Nov 22, 2013 | 23.53 | 23.75 | 23.19 | 23.64 | 40,252 | +0.11(+0.47%) |
Nov 21, 2013 | 23.35 | 23.73 | 23.27 | 23.53 | 61,877 | +0.21(+0.91%) |
Nov 20, 2013 | 23.53 | 23.73 | 23.24 | 23.32 | 67,958 | -0.18(-0.79%) |
Nov 19, 2013 | 23.88 | 24.00 | 23.35 | 23.51 | 24,850 | -0.43(-1.81%) |
Nov 18, 2013 | 24.01 | 24.29 | 23.78 | 23.94 | 50,562 | -0.06(-0.23%) |
Nov 15, 2013 | 24.45 | 24.45 | 23.75 | 24.00 | 53,173 | -0.47(-1.92%) |
Nov 14, 2013 | 24.31 | 24.71 | 24.31 | 24.47 | 47,943 | +0.14(+0.57%) |
Nov 12, 2013 | 24.53 | 24.72 | 24.06 | 24.33 | 84,707 | -0.20(-0.83%) |
Nov 11, 2013 | 24.58 | 24.84 | 24.43 | 24.53 | 67,744 | -0.13(-0.52%) |
Nov 08, 2013 | 23.86 | 24.80 | 23.76 | 24.66 | 87,040 | +0.77(+3.24%) |
Nov 07, 2013 | 24.75 | 24.93 | 23.78 | 23.88 | 103,565 | -0.75(-3.03%) |
Nov 06, 2013 | 23.91 | 24.65 | 23.81 | 24.63 | 160,643 | +0.60(+2.49%) |
Nov 05, 2013 | 24.03 | 24.21 | 23.80 | 24.03 | 126,730 | -0.05(-0.19%) |
Nov 04, 2013 | 23.83 | 24.11 | 23.71 | 24.08 | 93,622 | +0.27(+1.12%) |
Nov 01, 2013 | 24.00 | 24.29 | 23.60 | 23.81 | 90,937 | -0.24(-1.00%) |
Oct 31, 2013 | 24.43 | 24.51 | 23.90 | 24.05 | 70,524 | -0.39(-1.59%) |
Oct 30, 2013 | 25.02 | 25.10 | 24.17 | 24.44 | 73,679 | -0.49(-1.96%) |
Oct 29, 2013 | 25.05 | 25.20 | 24.71 | 24.93 | 58,287 | +0.00(+0.00%) |
Oct 28, 2013 | 25.31 | 25.34 | 24.83 | 24.93 | 78,157 | -0.43(-1.71%) |
Oct 25, 2013 | 25.19 | 25.39 | 24.84 | 25.36 | 61,432 | +0.28(+1.10%) |
Oct 24, 2013 | 24.98 | 25.19 | 24.91 | 25.08 | 54,714 | +0.11(+0.44%) |
Oct 23, 2013 | 25.00 | 25.22 | 24.94 | 24.97 | 74,392 | -0.28(-1.10%) |
Oct 22, 2013 | 24.90 | 25.41 | 24.90 | 25.25 | 73,347 | +0.38(+1.52%) |
Oct 21, 2013 | 25.15 | 25.38 | 24.85 | 24.87 | 53,491 | -0.21(-0.85%) |
Oct 18, 2013 | 25.07 | 25.29 | 24.57 | 25.08 | 106,766 | +0.25(+1.00%) |
Oct 17, 2013 | 24.66 | 24.90 | 24.28 | 24.83 | 96,259 | +0.02(+0.07%) |
Oct 16, 2013 | 24.98 | 25.10 | 24.63 | 24.82 | 135,642 | -0.07(-0.30%) |
Oct 15, 2013 | 25.51 | 25.56 | 24.86 | 24.89 | 91,018 | -0.60(-2.35%) |
Oct 14, 2013 | 25.57 | 25.60 | 25.16 | 25.49 | 86,306 | -0.30(-1.14%) |
Oct 11, 2013 | 24.65 | 26.04 | 24.64 | 25.79 | 122,634 | +0.99(+3.98%) |
Oct 10, 2013 | 24.56 | 24.80 | 24.43 | 24.80 | 65,293 | +0.48(+1.97%) |
Oct 09, 2013 | 24.00 | 24.33 | 23.99 | 24.32 | 92,613 | +0.32(+1.35%) |
Oct 08, 2013 | 23.82 | 24.19 | 23.82 | 24.00 | 82,393 | +0.10(+0.42%) |
Oct 07, 2013 | 24.22 | 24.28 | 23.78 | 23.89 | 75,699 | -0.48(-1.97%) |
Oct 04, 2013 | 24.35 | 24.70 | 24.24 | 24.37 | 162,921 | -0.03(-0.11%) |
Oct 03, 2013 | 24.53 | 24.61 | 24.17 | 24.40 | 53,567 | -0.25(-1.01%) |
Oct 02, 2013 | 24.48 | 24.91 | 24.29 | 24.65 | 69,109 | -0.05(-0.19%) |
Oct 01, 2013 | 24.62 | 24.84 | 24.54 | 24.70 | 44,733 | +0.17(+0.68%) |
Sep 27, 2013 | 24.45 | 24.74 | 24.35 | 24.53 | 116,861 | -0.11(-0.45%) |
Sep 26, 2013 | 24.71 | 24.90 | 24.39 | 24.64 | 120,889 | -0.02(-0.07%) |
Sep 25, 2013 | 24.59 | 24.76 | 24.51 | 24.66 | 69,075 | +0.03(+0.11%) |
Sep 24, 2013 | 24.57 | 24.83 | 24.34 | 24.63 | 128,183 | +0.02(+0.07%) |
Sep 23, 2013 | 25.03 | 25.03 | 24.57 | 24.61 | 136,572 | -0.48(-1.91%) |
Sep 20, 2013 | 25.61 | 25.61 | 25.07 | 25.09 | 119,389 | -0.38(-1.49%) |
Sep 19, 2013 | 25.08 | 25.55 | 24.89 | 25.47 | 62,671 | +0.39(+1.54%) |
Sep 18, 2013 | 24.36 | 25.19 | 24.27 | 25.08 | 68,285 | +0.66(+2.68%) |
Sep 17, 2013 | 24.40 | 24.48 | 24.28 | 24.43 | 109,790 | +0.00(+0.00%) |
Sep 16, 2013 | 24.78 | 24.69 | 24.25 | 24.43 | 105,813 | +0.00(+0.00%) |
Sep 13, 2013 | 24.53 | 24.74 | 24.36 | 24.43 | 71,051 | -0.02(-0.08%) |
Sep 12, 2013 | 24.50 | 24.77 | 24.35 | 24.45 | 93,284 | +0.01(+0.04%) |
Sep 11, 2013 | 24.60 | 24.81 | 24.34 | 24.44 | 188,659 | -0.17(-0.68%) |
Sep 10, 2013 | 24.26 | 24.66 | 24.15 | 24.60 | 90,069 | +0.41(+1.68%) |
Sep 09, 2013 | 23.86 | 24.47 | 23.86 | 24.20 | 206,904 | +0.23(+0.96%) |
Sep 06, 2013 | 24.06 | 24.13 | 23.47 | 23.97 | 75,970 | +0.08(+0.35%) |
Sep 05, 2013 | 23.77 | 24.03 | 23.72 | 23.88 | 91,197 | +0.06(+0.27%) |
Sep 04, 2013 | 23.39 | 23.84 | 23.21 | 23.82 | 180,970 | +0.39(+1.65%) |
Sep 03, 2013 | 23.35 | 23.49 | 23.16 | 23.43 | 112,935 | +0.30(+1.32%) |
Aug 30, 2013 | 23.38 | 23.48 | 22.72 | 23.13 | 165,912 | -0.33(-1.42%) |
Aug 29, 2013 | 23.80 | 23.80 | 23.28 | 23.46 | 126,922 | -0.36(-1.51%) |
Aug 28, 2013 | 23.09 | 24.03 | 23.01 | 23.82 | 219,168 | +0.73(+3.16%) |
Aug 27, 2013 | 23.11 | 23.26 | 22.89 | 23.09 | 88,886 | -0.23(-0.99%) |
Aug 26, 2013 | 23.34 | 23.39 | 23.20 | 23.32 | 91,379 | -0.02(-0.08%) |
Aug 23, 2013 | 23.29 | 23.34 | 22.99 | 23.34 | 105,766 | +0.06(+0.24%) |
Aug 22, 2013 | 23.23 | 23.39 | 23.14 | 23.29 | 97,715 | +0.18(+0.76%) |
Aug 21, 2013 | 22.80 | 23.51 | 22.80 | 23.11 | 130,173 | +0.22(+0.97%) |
Aug 20, 2013 | 22.65 | 22.95 | 22.60 | 22.89 | 59,578 | +0.20(+0.89%) |
Aug 19, 2013 | 22.57 | 22.71 | 22.46 | 22.69 | 238,054 | +0.08(+0.37%) |
Aug 16, 2013 | 22.45 | 22.65 | 22.33 | 22.60 | 62,082 | +0.03(+0.12%) |
Aug 15, 2013 | 22.32 | 22.65 | 22.11 | 22.57 | 194,511 | -0.05(-0.20%) |
Aug 14, 2013 | 22.75 | 22.87 | 22.51 | 22.62 | 163,692 | -0.08(-0.37%) |
Aug 13, 2013 | 22.11 | 23.08 | 22.11 | 22.70 | 123,884 | +0.51(+2.28%) |
Aug 12, 2013 | 21.89 | 22.24 | 21.76 | 22.20 | 71,223 | +0.14(+0.63%) |
Aug 09, 2013 | 22.15 | 22.33 | 21.94 | 22.06 | 123,527 | -0.11(-0.50%) |
Aug 08, 2013 | 21.47 | 22.31 | 21.09 | 22.17 | 125,489 | +0.71(+3.30%) |
Aug 07, 2013 | 21.29 | 23.71 | 21.28 | 21.46 | 282,634 | +0.26(+1.22%) |
Aug 06, 2013 | 21.25 | 21.28 | 21.08 | 21.20 | 80,096 | -0.12(-0.56%) |
Aug 05, 2013 | 21.17 | 21.48 | 20.96 | 21.32 | 32,185 | +0.06(+0.30%) |
Aug 02, 2013 | 21.32 | 21.42 | 21.07 | 21.26 | 50,681 | -0.10(-0.47%) |
Aug 01, 2013 | 21.38 | 21.50 | 21.20 | 21.36 | 64,454 | +0.15(+0.69%) |
Jul 31, 2013 | 20.77 | 21.35 | 20.77 | 21.21 | 94,954 | +0.44(+2.13%) |
Jul 30, 2013 | 21.09 | 21.17 | 20.40 | 20.77 | 60,155 | -0.22(-1.05%) |
Jul 29, 2013 | 21.05 | 21.26 | 20.91 | 20.99 | 38,149 | -0.17(-0.78%) |
Jul 26, 2013 | 21.09 | 21.37 | 20.89 | 21.16 | 92,497 | +0.02(+0.09%) |
Jul 25, 2013 | 21.47 | 21.82 | 20.76 | 21.14 | 258,342 | -0.41(-1.92%) |
Jul 24, 2013 | 22.00 | 22.00 | 21.40 | 21.55 | 77,819 | -0.40(-1.80%) |
Jul 23, 2013 | 22.11 | 22.14 | 21.87 | 21.95 | 129,235 | -0.14(-0.63%) |
Jul 22, 2013 | 22.10 | 22.20 | 21.98 | 22.09 | 56,347 | +0.11(+0.50%) |
Jul 19, 2013 | 22.40 | 22.69 | 21.81 | 21.98 | 103,035 | -0.50(-2.21%) |
Jul 18, 2013 | 22.61 | 22.61 | 22.36 | 22.47 | 111,637 | +0.00(+0.00%) |
Jul 17, 2013 | 23.68 | 23.73 | 22.27 | 22.47 | 167,985 | -1.11(-4.69%) |
Jul 16, 2013 | 22.99 | 23.58 | 22.85 | 23.58 | 72,526 | +0.61(+2.65%) |
Jul 15, 2013 | 22.64 | 23.03 | 22.52 | 22.97 | 40,754 | +0.32(+1.42%) |
Jul 12, 2013 | 22.84 | 23.01 | 22.37 | 22.65 | 62,954 | -0.32(-1.40%) |
Jul 11, 2013 | 22.38 | 23.00 | 22.14 | 22.97 | 82,298 | +0.72(+3.23%) |
Jul 10, 2013 | 22.23 | 22.34 | 22.08 | 22.25 | 37,668 | -0.01(-0.04%) |
Jul 09, 2013 | 22.09 | 22.29 | 22.05 | 22.26 | 49,717 | +0.28(+1.26%) |
Jul 08, 2013 | 21.72 | 22.11 | 21.72 | 21.99 | 42,991 | +0.31(+1.45%) |
Jul 05, 2013 | 21.74 | 21.86 | 21.08 | 21.67 | 59,249 | +0.24(+1.12%) |
Jul 03, 2013 | 21.17 | 21.51 | 21.04 | 21.43 | 19,733 | +0.18(+0.87%) |
Jul 02, 2013 | 21.35 | 21.53 | 21.05 | 21.25 | 76,428 | -0.18(-0.82%) |
Jul 01, 2013 | 21.89 | 22.02 | 21.32 | 21.42 | 80,890 | -0.24(-1.11%) |
Jun 28, 2013 | 21.51 | 21.87 | 21.51 | 21.66 | 242,816 | +0.03(+0.13%) |
Jun 27, 2013 | 21.20 | 21.96 | 21.20 | 21.64 | 133,254 | +0.55(+2.62%) |
Jun 26, 2013 | 20.99 | 21.26 | 20.95 | 21.08 | 59,911 | +0.32(+1.55%) |
Jun 25, 2013 | 20.36 | 20.91 | 20.14 | 20.76 | 104,934 | +0.72(+3.58%) |
Jun 24, 2013 | 20.12 | 20.24 | 19.55 | 20.04 | 124,085 | -0.30(-1.49%) |
Jun 21, 2013 | 20.55 | 20.60 | 20.26 | 20.35 | 116,464 | -0.13(-0.63%) |
Jun 20, 2013 | 20.82 | 20.96 | 20.27 | 20.47 | 122,619 | -0.69(-3.26%) |
Jun 19, 2013 | 21.63 | 21.73 | 21.12 | 21.17 | 60,469 | -0.41(-1.92%) |
Jun 18, 2013 | 21.28 | 21.64 | 21.25 | 21.58 | 55,534 | +0.32(+1.52%) |
Jun 17, 2013 | 21.48 | 21.71 | 21.11 | 21.26 | 41,917 | -0.14(-0.65%) |
Jun 14, 2013 | 21.53 | 21.61 | 20.94 | 21.40 | 65,924 | -0.14(-0.64%) |
Jun 13, 2013 | 21.51 | 21.71 | 20.86 | 21.53 | 74,719 | -0.01(-0.04%) |
Jun 12, 2013 | 22.14 | 22.22 | 21.41 | 21.54 | 51,116 | -0.46(-2.09%) |
Jun 11, 2013 | 21.52 | 22.08 | 21.43 | 22.00 | 81,096 | +0.17(+0.76%) |
Jun 10, 2013 | 21.38 | 21.93 | 21.38 | 21.84 | 65,172 | +0.64(+3.04%) |
Jun 07, 2013 | 21.63 | 21.63 | 20.99 | 21.19 | 59,839 | -0.21(-0.99%) |
Jun 06, 2013 | 20.80 | 21.42 | 20.74 | 21.41 | 87,925 | +0.56(+2.70%) |
Jun 05, 2013 | 20.88 | 21.00 | 20.63 | 20.84 | 55,696 | -0.05(-0.22%) |
Jun 04, 2013 | 21.48 | 21.57 | 20.82 | 20.89 | 113,521 | -0.61(-2.83%) |
Jun 03, 2013 | 21.05 | 21.56 | 20.73 | 21.50 | 117,481 | +0.48(+2.28%) |
May 31, 2013 | 20.74 | 21.15 | 20.62 | 21.02 | 124,321 | +0.15(+0.71%) |
May 30, 2013 | 20.91 | 21.05 | 20.67 | 20.87 | 27,138 | -0.01(-0.04%) |
May 29, 2013 | 21.33 | 21.33 | 20.74 | 20.88 | 72,028 | -0.58(-2.70%) |
May 28, 2013 | 21.19 | 21.51 | 21.15 | 21.46 | 84,175 | +0.58(+2.78%) |
May 24, 2013 | 20.96 | 21.17 | 20.58 | 20.88 | 34,789 | -0.18(-0.83%) |
May 23, 2013 | 20.59 | 21.10 | 20.53 | 21.05 | 48,805 | +0.16(+0.75%) |
May 22, 2013 | 21.60 | 21.83 | 20.68 | 20.90 | 71,614 | -0.70(-3.24%) |
May 21, 2013 | 21.49 | 21.64 | 21.31 | 21.60 | 72,730 | +0.09(+0.43%) |
May 20, 2013 | 21.59 | 21.60 | 21.16 | 21.51 | 75,556 | -0.20(-0.93%) |
May 17, 2013 | 21.30 | 21.72 | 21.27 | 21.71 | 65,663 | +0.47(+2.21%) |
May 16, 2013 | 21.63 | 21.63 | 21.04 | 21.24 | 60,020 | -0.48(-2.21%) |
May 15, 2013 | 21.62 | 22.06 | 21.48 | 21.72 | 121,303 | +0.52(+2.43%) |
May 13, 2013 | 20.96 | 21.38 | 20.94 | 21.20 | 85,679 | +0.23(+1.10%) |
May 10, 2013 | 20.82 | 21.10 | 20.69 | 20.97 | 68,192 | +0.27(+1.29%) |
May 09, 2013 | 21.14 | 21.14 | 20.33 | 20.70 | 86,119 | -0.35(-1.66%) |
May 08, 2013 | 20.72 | 21.64 | 20.67 | 21.05 | 123,602 | +0.47(+2.28%) |
May 07, 2013 | 20.72 | 20.72 | 20.47 | 20.59 | 61,709 | -0.15(-0.71%) |
May 06, 2013 | 20.16 | 20.79 | 20.16 | 20.73 | 106,140 | +0.47(+2.32%) |
May 03, 2013 | 20.24 | 20.33 | 20.03 | 20.26 | 64,812 | +0.32(+1.62%) |
May 02, 2013 | 19.74 | 20.09 | 19.69 | 19.94 | 67,621 | +0.24(+1.22%) |
May 01, 2013 | 19.94 | 20.03 | 19.68 | 19.70 | 131,041 | -0.32(-1.61%) |
Apr 30, 2013 | 20.16 | 20.19 | 19.92 | 20.02 | 59,085 | -0.17(-0.82%) |
Apr 29, 2013 | 20.12 | 20.32 | 20.12 | 20.19 | 42,521 | +0.15(+0.73%) |
Apr 26, 2013 | 19.76 | 20.34 | 19.78 | 20.04 | 78,473 | +0.26(+1.30%) |
Apr 25, 2013 | 19.65 | 19.91 | 19.62 | 19.78 | 118,826 | +0.19(+0.99%) |
Apr 24, 2013 | 18.80 | 19.69 | 18.80 | 19.59 | 88,139 | +0.81(+4.32%) |
Apr 23, 2013 | 18.64 | 18.83 | 18.48 | 18.78 | 38,138 | +0.23(+1.24%) |
Apr 22, 2013 | 18.27 | 18.67 | 18.01 | 18.55 | 66,379 | +0.31(+1.72%) |
Apr 19, 2013 | 18.49 | 18.81 | 18.18 | 18.24 | 265,111 | -0.22(-1.20%) |
Apr 18, 2013 | 18.62 | 18.64 | 18.31 | 18.46 | 102,554 | -0.19(-1.04%) |
Apr 17, 2013 | 18.76 | 18.76 | 18.40 | 18.65 | 143,862 | -0.30(-1.60%) |
Apr 16, 2013 | 18.91 | 19.05 | 18.62 | 18.95 | 80,998 | +0.18(+0.98%) |
Apr 15, 2013 | 19.59 | 19.69 | 18.71 | 18.77 | 74,313 | -0.99(-5.03%) |
Apr 12, 2013 | 19.25 | 19.88 | 19.25 | 19.77 | 55,542 | +0.34(+1.75%) |
Apr 11, 2013 | 19.42 | 19.53 | 19.16 | 19.42 | 90,884 | +0.01(+0.05%) |
Apr 10, 2013 | 19.30 | 19.59 | 19.23 | 19.42 | 92,236 | +0.13(+0.67%) |
Apr 09, 2013 | 19.75 | 19.77 | 19.25 | 19.29 | 74,917 | -0.41(-2.10%) |
Apr 08, 2013 | 19.59 | 20.01 | 19.27 | 19.70 | 113,593 | +0.15(+0.75%) |
Apr 05, 2013 | 18.72 | 19.67 | 18.72 | 19.55 | 104,214 | +0.50(+2.61%) |
Apr 04, 2013 | 18.40 | 19.16 | 18.40 | 19.06 | 139,202 | +0.68(+3.71%) |
Apr 03, 2013 | 18.86 | 18.97 | 18.24 | 18.37 | 186,995 | -0.54(-2.87%) |
Apr 02, 2013 | 18.75 | 19.05 | 18.75 | 18.92 | 64,317 | +0.27(+1.43%) |