Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.87 | 27.87 | 27.87 | 27.87 | 57,497 | +0.04(+0.14%) |
Dec 30, 2013 | 28.00 | 28.00 | 27.75 | 27.83 | 115,592 | +0.10(+0.36%) |
Dec 27, 2013 | 27.95 | 27.95 | 27.72 | 27.73 | 126,321 | -0.11(-0.38%) |
Dec 26, 2013 | 27.76 | 27.85 | 27.76 | 27.84 | 54,261 | +0.13(+0.47%) |
Dec 24, 2013 | 27.67 | 27.71 | 27.67 | 27.70 | 31,297 | +0.08(+0.29%) |
Dec 23, 2013 | 27.59 | 27.63 | 27.54 | 27.62 | 72,699 | +0.10(+0.38%) |
Dec 20, 2013 | 27.52 | 27.60 | 27.38 | 27.52 | 217,221 | +0.17(+0.63%) |
Dec 19, 2013 | 27.30 | 27.37 | 27.25 | 27.35 | 160,196 | -0.01(-0.03%) |
Dec 18, 2013 | 27.02 | 27.36 | 26.81 | 27.36 | 67,215 | +0.46(+1.72%) |
Dec 17, 2013 | 27.07 | 27.07 | 26.83 | 26.89 | 84,162 | -0.13(-0.48%) |
Dec 16, 2013 | 26.92 | 27.05 | 26.92 | 27.02 | 70,565 | +0.11(+0.43%) |
Dec 13, 2013 | 26.95 | 26.96 | 26.85 | 26.91 | 62,340 | +0.08(+0.32%) |
Dec 12, 2013 | 26.88 | 26.93 | 26.82 | 26.82 | 50,866 | -0.07(-0.26%) |
Dec 11, 2013 | 27.12 | 27.15 | 26.88 | 26.89 | 254,045 | -0.21(-0.79%) |
Dec 10, 2013 | 27.04 | 27.15 | 27.04 | 27.11 | 87,376 | +0.00(+0.01%) |
Dec 09, 2013 | 27.22 | 27.23 | 27.09 | 27.10 | 252,014 | +0.00(+0.01%) |
Dec 06, 2013 | 27.09 | 27.14 | 26.95 | 27.10 | 67,123 | +0.23(+0.84%) |
Dec 05, 2013 | 26.90 | 26.98 | 26.84 | 26.87 | 69,988 | -0.11(-0.42%) |
Dec 04, 2013 | 26.96 | 27.13 | 26.76 | 26.99 | 147,664 | -0.08(-0.29%) |
Dec 03, 2013 | 27.15 | 27.25 | 26.99 | 27.06 | 94,168 | -0.18(-0.67%) |
Dec 02, 2013 | 27.38 | 27.41 | 27.22 | 27.25 | 364,698 | -0.11(-0.39%) |
Nov 29, 2013 | 27.44 | 27.45 | 27.33 | 27.36 | 29,761 | +0.03(+0.13%) |
Nov 27, 2013 | 27.30 | 27.33 | 27.23 | 27.32 | 45,092 | +0.08(+0.29%) |
Nov 26, 2013 | 27.18 | 27.31 | 27.11 | 27.24 | 50,521 | +0.12(+0.45%) |
Nov 25, 2013 | 27.18 | 27.20 | 27.09 | 27.12 | 70,464 | +0.02(+0.08%) |
Nov 22, 2013 | 26.91 | 27.10 | 26.88 | 27.10 | 66,084 | +0.22(+0.83%) |
Nov 21, 2013 | 26.70 | 26.92 | 26.70 | 26.87 | 60,938 | +0.23(+0.88%) |
Nov 20, 2013 | 26.87 | 26.87 | 26.57 | 26.64 | 75,793 | -0.14(-0.51%) |
Nov 19, 2013 | 26.93 | 26.99 | 26.76 | 26.78 | 234,530 | -0.09(-0.35%) |
Nov 18, 2013 | 27.16 | 27.16 | 26.87 | 26.87 | 42,078 | -0.20(-0.74%) |
Nov 15, 2013 | 27.07 | 27.08 | 27.00 | 27.07 | 121,331 | +0.03(+0.09%) |
Nov 14, 2013 | 26.92 | 27.06 | 26.89 | 27.05 | 117,129 | +0.17(+0.62%) |
Nov 13, 2013 | 26.48 | 26.88 | 26.48 | 26.88 | 86,503 | +0.31(+1.17%) |
Nov 12, 2013 | 26.54 | 26.57 | 26.45 | 26.57 | 62,856 | +0.01(+0.05%) |
Nov 11, 2013 | 26.52 | 26.59 | 26.46 | 26.55 | 90,744 | +0.09(+0.34%) |
Nov 08, 2013 | 26.17 | 26.46 | 26.17 | 26.46 | 85,800 | +0.37(+1.40%) |
Nov 07, 2013 | 26.67 | 26.67 | 26.08 | 26.10 | 69,853 | -0.53(-1.98%) |
Nov 06, 2013 | 26.73 | 26.78 | 26.56 | 26.62 | 42,209 | -0.00(-0.01%) |
Nov 05, 2013 | 26.62 | 26.65 | 26.43 | 26.63 | 55,391 | +0.01(+0.03%) |
Nov 04, 2013 | 26.68 | 26.68 | 26.51 | 26.62 | 212,010 | +0.08(+0.28%) |
Nov 01, 2013 | 26.50 | 26.56 | 26.41 | 26.54 | 106,402 | +0.11(+0.41%) |
Oct 31, 2013 | 26.35 | 26.53 | 26.33 | 26.44 | 39,602 | +0.08(+0.31%) |
Oct 30, 2013 | 26.57 | 26.57 | 26.25 | 26.35 | 50,517 | -0.16(-0.61%) |
Oct 29, 2013 | 26.43 | 26.52 | 26.40 | 26.52 | 39,541 | +0.13(+0.50%) |
Oct 28, 2013 | 26.47 | 26.47 | 26.31 | 26.38 | 95,592 | +0.00(+0.01%) |
Oct 25, 2013 | 26.40 | 26.40 | 26.28 | 26.38 | 131,539 | +0.12(+0.45%) |
Oct 24, 2013 | 26.10 | 26.26 | 26.03 | 26.26 | 115,745 | +0.28(+1.07%) |
Oct 23, 2013 | 26.08 | 26.08 | 25.90 | 25.99 | 37,636 | -0.11(-0.40%) |
Oct 22, 2013 | 26.05 | 26.16 | 25.98 | 26.09 | 131,338 | +0.16(+0.64%) |
Oct 21, 2013 | 26.03 | 26.03 | 25.83 | 25.93 | 87,355 | +0.02(+0.06%) |
Oct 18, 2013 | 25.85 | 25.92 | 25.77 | 25.91 | 99,947 | +0.17(+0.65%) |
Oct 17, 2013 | 25.48 | 25.75 | 25.48 | 25.74 | 73,915 | +0.16(+0.61%) |
Oct 16, 2013 | 25.42 | 25.60 | 25.38 | 25.59 | 241,060 | +0.29(+1.14%) |
Oct 15, 2013 | 25.37 | 25.39 | 25.26 | 25.30 | 38,283 | -0.17(-0.67%) |
Oct 14, 2013 | 25.18 | 25.48 | 25.18 | 25.47 | 124,568 | +0.11(+0.45%) |
Oct 11, 2013 | 25.13 | 25.36 | 25.13 | 25.35 | 151,932 | +0.21(+0.82%) |
Oct 10, 2013 | 24.97 | 25.16 | 24.97 | 25.15 | 52,207 | +0.53(+2.15%) |
Oct 09, 2013 | 24.72 | 24.72 | 24.47 | 24.62 | 247,747 | -0.08(-0.34%) |
Oct 08, 2013 | 25.07 | 25.07 | 24.70 | 24.70 | 80,519 | -0.36(-1.43%) |
Oct 07, 2013 | 25.24 | 25.24 | 25.06 | 25.06 | 43,245 | -0.30(-1.20%) |
Oct 04, 2013 | 25.30 | 25.38 | 25.11 | 25.37 | 72,150 | +0.21(+0.82%) |
Oct 03, 2013 | 25.38 | 25.40 | 25.06 | 25.16 | 156,256 | -0.24(-0.93%) |
Oct 02, 2013 | 25.37 | 25.40 | 25.23 | 25.40 | 502,339 | -0.02(-0.07%) |
Oct 01, 2013 | 25.36 | 25.42 | 25.20 | 25.41 | 800,870 | +0.24(+0.94%) |
Sep 30, 2013 | 25.06 | 25.22 | 24.95 | 25.18 | 416,648 | -0.05(-0.20%) |
Sep 27, 2013 | 25.21 | 25.27 | 25.18 | 25.23 | 107,468 | -0.02(-0.07%) |
Sep 26, 2013 | 25.18 | 25.29 | 25.15 | 25.25 | 40,986 | +0.19(+0.78%) |
Sep 25, 2013 | 25.16 | 25.21 | 25.03 | 25.05 | 205,459 | -0.16(-0.64%) |
Sep 24, 2013 | 25.22 | 25.34 | 25.15 | 25.21 | 211,543 | +0.01(+0.04%) |
Sep 23, 2013 | 25.41 | 25.41 | 25.16 | 25.20 | 235,912 | -0.15(-0.59%) |
Sep 20, 2013 | 25.58 | 25.58 | 25.35 | 25.35 | 50,614 | -0.16(-0.64%) |
Sep 19, 2013 | 25.65 | 25.65 | 25.47 | 25.52 | 65,032 | +0.01(+0.04%) |
Sep 18, 2013 | 25.27 | 25.54 | 25.15 | 25.51 | 87,565 | +0.23(+0.89%) |
Sep 17, 2013 | 25.18 | 25.29 | 25.18 | 25.28 | 26,747 | +0.20(+0.80%) |
Sep 16, 2013 | 25.23 | 25.21 | 25.06 | 25.08 | 191,692 | +0.14(+0.55%) |
Sep 13, 2013 | 24.93 | 24.98 | 24.86 | 24.94 | 60,660 | +0.09(+0.36%) |
Sep 12, 2013 | 24.98 | 24.98 | 24.82 | 24.85 | 45,620 | -0.03(-0.12%) |
Sep 11, 2013 | 24.81 | 24.88 | 24.77 | 24.88 | 192,327 | +0.18(+0.72%) |
Sep 10, 2013 | 24.61 | 24.70 | 24.60 | 24.70 | 233,715 | +0.25(+1.04%) |
Sep 09, 2013 | 24.30 | 24.47 | 24.30 | 24.45 | 56,580 | +0.24(+0.99%) |
Sep 06, 2013 | 24.32 | 24.38 | 24.10 | 24.21 | 54,781 | -0.01(-0.05%) |
Sep 05, 2013 | 24.20 | 24.36 | 24.20 | 24.22 | 164,765 | +0.03(+0.13%) |
Sep 04, 2013 | 24.03 | 24.24 | 24.03 | 24.19 | 232,096 | +0.19(+0.77%) |
Sep 03, 2013 | 24.04 | 24.22 | 23.93 | 24.01 | 1,195,662 | +0.19(+0.80%) |
Aug 30, 2013 | 24.02 | 24.02 | 23.82 | 23.82 | 86,707 | -0.17(-0.72%) |
Aug 29, 2013 | 23.84 | 24.08 | 23.84 | 23.99 | 38,657 | +0.11(+0.45%) |
Aug 28, 2013 | 23.85 | 23.94 | 23.85 | 23.88 | 148,925 | +0.09(+0.37%) |
Aug 27, 2013 | 23.93 | 23.99 | 23.79 | 23.79 | 123,771 | -0.44(-1.82%) |
Aug 26, 2013 | 24.26 | 24.34 | 24.18 | 24.23 | 47,065 | +0.02(+0.08%) |
Aug 23, 2013 | 24.29 | 24.29 | 24.10 | 24.22 | 34,678 | +0.02(+0.07%) |
Aug 22, 2013 | 24.05 | 24.26 | 24.02 | 24.20 | 52,632 | +0.20(+0.85%) |
Aug 21, 2013 | 24.11 | 24.19 | 23.92 | 24.00 | 115,577 | -0.20(-0.83%) |
Aug 20, 2013 | 24.11 | 24.27 | 24.07 | 24.20 | 46,754 | +0.19(+0.78%) |
Aug 19, 2013 | 24.11 | 24.18 | 24.00 | 24.01 | 73,633 | -0.11(-0.46%) |
Aug 16, 2013 | 24.17 | 24.28 | 24.12 | 24.12 | 331,509 | -0.06(-0.26%) |
Aug 15, 2013 | 24.45 | 24.45 | 24.15 | 24.18 | 202,779 | -0.45(-1.83%) |
Aug 14, 2013 | 24.93 | 24.93 | 24.63 | 24.63 | 49,345 | -0.24(-0.95%) |
Aug 13, 2013 | 24.94 | 24.94 | 24.69 | 24.87 | 105,668 | +0.01(+0.03%) |
Aug 12, 2013 | 24.76 | 24.91 | 24.75 | 24.86 | 189,298 | -0.03(-0.13%) |
Aug 09, 2013 | 25.02 | 25.02 | 24.88 | 24.89 | 86,737 | -0.10(-0.41%) |
Aug 08, 2013 | 24.98 | 25.04 | 24.83 | 24.99 | 154,260 | +0.13(+0.51%) |
Aug 07, 2013 | 25.00 | 25.00 | 24.82 | 24.87 | 29,491 | -0.14(-0.58%) |
Aug 06, 2013 | 25.17 | 25.17 | 24.89 | 25.01 | 77,773 | -0.17(-0.66%) |
Aug 05, 2013 | 25.17 | 25.19 | 25.13 | 25.18 | 123,009 | -0.00(-0.02%) |
Aug 02, 2013 | 25.11 | 25.20 | 25.05 | 25.18 | 97,912 | +0.11(+0.44%) |
Aug 01, 2013 | 24.86 | 25.10 | 24.86 | 25.07 | 362,599 | +0.32(+1.29%) |
Jul 31, 2013 | 24.71 | 24.91 | 24.71 | 24.75 | 38,941 | +0.13(+0.52%) |
Jul 30, 2013 | 24.75 | 24.75 | 24.60 | 24.62 | 45,038 | -0.03(-0.13%) |
Jul 29, 2013 | 24.78 | 24.78 | 24.62 | 24.66 | 39,742 | -0.16(-0.64%) |
Jul 26, 2013 | 24.56 | 24.82 | 24.56 | 24.82 | 59,754 | +0.13(+0.53%) |
Jul 25, 2013 | 24.69 | 24.69 | 24.53 | 24.69 | 44,316 | +0.06(+0.26%) |
Jul 24, 2013 | 24.84 | 24.84 | 24.57 | 24.62 | 64,953 | -0.11(-0.43%) |
Jul 23, 2013 | 24.82 | 24.84 | 24.71 | 24.73 | 60,454 | -0.05(-0.19%) |
Jul 22, 2013 | 24.82 | 24.79 | 24.71 | 24.78 | 108,486 | -0.01(-0.04%) |
Jul 19, 2013 | 24.85 | 24.86 | 24.74 | 24.79 | 42,705 | -0.03(-0.12%) |
Jul 18, 2013 | 24.78 | 24.89 | 24.76 | 24.82 | 58,751 | +0.08(+0.34%) |
Jul 17, 2013 | 24.79 | 24.79 | 24.70 | 24.73 | 97,562 | +0.05(+0.20%) |
Jul 16, 2013 | 24.79 | 24.79 | 24.62 | 24.68 | 88,685 | -0.08(-0.32%) |
Jul 15, 2013 | 24.97 | 24.97 | 24.75 | 24.76 | 180,500 | -0.05(-0.18%) |
Jul 12, 2013 | 24.88 | 24.88 | 24.65 | 24.81 | 139,563 | +0.12(+0.50%) |
Jul 11, 2013 | 24.61 | 24.69 | 24.54 | 24.68 | 160,997 | +0.35(+1.42%) |
Jul 10, 2013 | 24.32 | 24.38 | 24.20 | 24.34 | 162,130 | +0.02(+0.09%) |
Jul 09, 2013 | 24.33 | 24.36 | 24.20 | 24.32 | 328,826 | +0.12(+0.50%) |
Jul 08, 2013 | 24.10 | 24.20 | 24.09 | 24.20 | 147,249 | +0.25(+1.05%) |
Jul 05, 2013 | 23.88 | 23.94 | 23.70 | 23.94 | 95,723 | +0.23(+0.97%) |
Jul 03, 2013 | 23.57 | 23.75 | 23.48 | 23.71 | 148,426 | +0.08(+0.33%) |
Jul 02, 2013 | 23.59 | 23.77 | 23.53 | 23.64 | 160,782 | +0.05(+0.19%) |
Jul 01, 2013 | 23.54 | 23.72 | 23.54 | 23.59 | 385,306 | +0.16(+0.68%) |
Jun 28, 2013 | 23.36 | 23.53 | 23.36 | 23.43 | 71,703 | +0.03(+0.15%) |
Jun 27, 2013 | 23.28 | 23.46 | 23.28 | 23.40 | 91,232 | +0.18(+0.80%) |
Jun 26, 2013 | 23.20 | 23.26 | 23.12 | 23.21 | 221,004 | +0.25(+1.08%) |
Jun 25, 2013 | 22.94 | 23.02 | 22.84 | 22.96 | 116,388 | +0.17(+0.73%) |
Jun 24, 2013 | 22.95 | 22.95 | 22.58 | 22.80 | 282,760 | -0.17(-0.73%) |
Jun 21, 2013 | 23.07 | 23.10 | 22.76 | 22.96 | 214,539 | +0.08(+0.33%) |
Jun 20, 2013 | 23.30 | 23.30 | 22.86 | 22.89 | 294,346 | -0.62(-2.62%) |
Jun 19, 2013 | 23.79 | 23.82 | 23.50 | 23.50 | 56,223 | -0.26(-1.09%) |
Jun 18, 2013 | 23.60 | 23.81 | 23.60 | 23.76 | 174,962 | +0.23(+0.96%) |
Jun 17, 2013 | 23.59 | 23.65 | 23.42 | 23.54 | 186,122 | +0.12(+0.50%) |
Jun 14, 2013 | 23.45 | 23.52 | 23.37 | 23.42 | 56,516 | -0.03(-0.15%) |
Jun 13, 2013 | 23.11 | 23.49 | 23.11 | 23.46 | 91,151 | +0.34(+1.49%) |
Jun 12, 2013 | 23.48 | 23.49 | 23.08 | 23.11 | 76,500 | -0.25(-1.08%) |
Jun 11, 2013 | 23.36 | 23.52 | 23.29 | 23.36 | 190,700 | -0.17(-0.73%) |
Jun 10, 2013 | 23.66 | 23.68 | 23.52 | 23.54 | 487,840 | -0.05(-0.20%) |
Jun 07, 2013 | 23.33 | 23.60 | 23.33 | 23.58 | 241,429 | +0.41(+1.76%) |
Jun 06, 2013 | 22.99 | 23.18 | 22.86 | 23.18 | 217,674 | +0.17(+0.75%) |
Jun 05, 2013 | 23.28 | 23.31 | 22.97 | 23.00 | 94,045 | -0.34(-1.47%) |
Jun 04, 2013 | 23.39 | 23.54 | 23.22 | 23.34 | 50,965 | -0.05(-0.21%) |
Jun 03, 2013 | 23.32 | 23.40 | 23.15 | 23.39 | 518,558 | +0.07(+0.28%) |
May 31, 2013 | 23.53 | 23.65 | 23.33 | 23.33 | 121,115 | -0.25(-1.08%) |
May 30, 2013 | 23.78 | 23.78 | 23.58 | 23.58 | 95,251 | -0.05(-0.23%) |
May 29, 2013 | 23.76 | 23.76 | 23.55 | 23.64 | 49,956 | -0.27(-1.14%) |
May 28, 2013 | 23.93 | 24.06 | 23.81 | 23.91 | 58,841 | +0.21(+0.88%) |
May 24, 2013 | 23.57 | 23.70 | 23.51 | 23.70 | 27,863 | +0.00(+0.00%) |
May 23, 2013 | 23.55 | 23.71 | 23.49 | 23.70 | 57,354 | -0.03(-0.12%) |
May 22, 2013 | 23.94 | 24.11 | 23.65 | 23.73 | 323,064 | -0.21(-0.90%) |
May 21, 2013 | 23.91 | 24.00 | 23.86 | 23.94 | 109,363 | +0.10(+0.41%) |
May 20, 2013 | 23.93 | 23.94 | 23.81 | 23.84 | 68,550 | -0.09(-0.39%) |
May 17, 2013 | 23.85 | 23.95 | 23.83 | 23.94 | 40,927 | +0.15(+0.64%) |
May 16, 2013 | 24.01 | 24.01 | 23.75 | 23.78 | 38,362 | -0.27(-1.12%) |
May 15, 2013 | 23.90 | 24.07 | 23.90 | 24.05 | 63,160 | +0.39(+1.63%) |
May 13, 2013 | 23.65 | 23.69 | 23.58 | 23.67 | 57,622 | +0.00(+0.00%) |
May 10, 2013 | 23.51 | 23.67 | 23.51 | 23.67 | 55,876 | +0.21(+0.87%) |
May 09, 2013 | 23.51 | 23.57 | 23.44 | 23.46 | 74,856 | -0.00(-0.01%) |
May 08, 2013 | 23.41 | 23.48 | 23.39 | 23.47 | 304,589 | +0.05(+0.23%) |
May 07, 2013 | 23.31 | 23.42 | 23.24 | 23.41 | 68,966 | +0.18(+0.76%) |
May 06, 2013 | 23.23 | 23.28 | 23.18 | 23.23 | 89,871 | +0.02(+0.08%) |
May 03, 2013 | 23.15 | 23.26 | 23.15 | 23.22 | 100,395 | +0.25(+1.07%) |
May 02, 2013 | 22.77 | 22.99 | 22.77 | 22.97 | 353,516 | +0.24(+1.04%) |
May 01, 2013 | 22.75 | 22.84 | 22.73 | 22.73 | 169,055 | -0.05(-0.24%) |
Apr 30, 2013 | 22.78 | 22.81 | 22.71 | 22.79 | 262,851 | +0.03(+0.15%) |
Apr 29, 2013 | 22.79 | 22.82 | 22.71 | 22.75 | 44,365 | +0.04(+0.16%) |
Apr 26, 2013 | 22.75 | 22.79 | 22.66 | 22.72 | 44,646 | -0.08(-0.34%) |
Apr 25, 2013 | 22.75 | 22.85 | 22.74 | 22.79 | 148,541 | +0.16(+0.72%) |
Apr 24, 2013 | 22.70 | 22.72 | 22.62 | 22.63 | 48,198 | -0.06(-0.25%) |
Apr 23, 2013 | 22.57 | 22.70 | 22.47 | 22.69 | 256,435 | +0.21(+0.92%) |
Apr 22, 2013 | 22.41 | 22.51 | 22.26 | 22.48 | 165,788 | +0.06(+0.28%) |
Apr 19, 2013 | 22.16 | 22.43 | 22.16 | 22.42 | 227,392 | +0.28(+1.28%) |
Apr 18, 2013 | 22.30 | 22.32 | 22.10 | 22.14 | 154,540 | -0.28(-1.26%) |
Apr 17, 2013 | 22.50 | 22.53 | 22.34 | 22.42 | 131,780 | -0.22(-0.97%) |
Apr 16, 2013 | 22.46 | 22.64 | 22.45 | 22.64 | 102,053 | +0.32(+1.42%) |
Apr 15, 2013 | 22.76 | 22.80 | 22.32 | 22.32 | 109,275 | -0.52(-2.27%) |
Apr 12, 2013 | 22.71 | 22.86 | 22.71 | 22.84 | 84,047 | +0.08(+0.36%) |
Apr 11, 2013 | 22.60 | 22.83 | 22.60 | 22.76 | 123,308 | +0.18(+0.79%) |
Apr 10, 2013 | 22.42 | 22.60 | 22.41 | 22.58 | 129,439 | +0.22(+0.97%) |
Apr 09, 2013 | 22.49 | 22.49 | 22.29 | 22.36 | 102,272 | -0.03(-0.12%) |
Apr 08, 2013 | 22.22 | 22.39 | 22.09 | 22.39 | 107,789 | +0.23(+1.03%) |
Apr 05, 2013 | 22.01 | 22.17 | 21.88 | 22.16 | 120,186 | -0.06(-0.26%) |
Apr 04, 2013 | 22.07 | 22.22 | 22.07 | 22.22 | 258,575 | +0.16(+0.72%) |
Apr 03, 2013 | 22.32 | 22.32 | 22.02 | 22.06 | 110,937 | -0.24(-1.09%) |
Apr 02, 2013 | 22.12 | 22.35 | 22.12 | 22.30 | 168,836 | +0.15(+0.68%) |
Apr 01, 2013 | 22.33 | 22.33 | 22.11 | 22.15 | 725,590 | -0.11(-0.48%) |
Mar 28, 2013 | 22.16 | 22.27 | 22.16 | 22.26 | 140,678 | +0.11(+0.48%) |
Mar 27, 2013 | 22.01 | 22.16 | 22.00 | 22.15 | 94,633 | +0.03(+0.11%) |
Mar 26, 2013 | 22.07 | 22.13 | 22.04 | 22.13 | 43,536 | +0.12(+0.54%) |
Mar 25, 2013 | 22.11 | 22.15 | 21.91 | 22.01 | 106,135 | -0.03(-0.15%) |
Mar 22, 2013 | 21.89 | 22.04 | 21.89 | 22.04 | 84,100 | +0.23(+1.05%) |
Mar 21, 2013 | 21.89 | 21.93 | 21.75 | 21.81 | 160,611 | -0.14(-0.63%) |
Mar 20, 2013 | 21.82 | 21.98 | 21.82 | 21.95 | 57,996 | +0.26(+1.22%) |
Mar 19, 2013 | 21.81 | 21.83 | 21.55 | 21.69 | 48,051 | -0.09(-0.40%) |
Mar 18, 2013 | 21.68 | 21.84 | 21.68 | 21.77 | 61,028 | -0.10(-0.47%) |
Mar 15, 2013 | 21.94 | 21.96 | 21.87 | 21.87 | 38,980 | -0.12(-0.53%) |
Mar 14, 2013 | 22.00 | 22.04 | 21.94 | 21.99 | 22,518 | +0.02(+0.10%) |
Mar 13, 2013 | 21.90 | 21.98 | 21.88 | 21.97 | 57,029 | +0.10(+0.48%) |
Mar 12, 2013 | 21.88 | 21.90 | 21.81 | 21.86 | 56,335 | -0.04(-0.18%) |
Mar 11, 2013 | 21.85 | 21.92 | 21.84 | 21.90 | 89,976 | +0.03(+0.15%) |
Mar 08, 2013 | 21.74 | 21.88 | 21.73 | 21.87 | 69,738 | +0.22(+1.00%) |
Mar 07, 2013 | 21.64 | 21.68 | 21.61 | 21.65 | 71,228 | +0.02(+0.09%) |
Mar 06, 2013 | 21.71 | 21.77 | 21.61 | 21.63 | 196,423 | -0.06(-0.26%) |
Mar 05, 2013 | 21.64 | 21.72 | 21.62 | 21.69 | 167,132 | +0.16(+0.76%) |
Mar 04, 2013 | 21.26 | 21.53 | 21.20 | 21.53 | 71,694 | +0.24(+1.12%) |
Mar 01, 2013 | 21.08 | 21.30 | 21.06 | 21.29 | 376,458 | +0.13(+0.59%) |
Feb 28, 2013 | 21.15 | 21.31 | 21.15 | 21.16 | 401,416 | -0.01(-0.04%) |
Feb 27, 2013 | 20.90 | 21.20 | 20.90 | 21.17 | 47,681 | +0.30(+1.45%) |
Feb 26, 2013 | 20.82 | 20.88 | 20.75 | 20.87 | 48,099 | +0.15(+0.71%) |
Feb 25, 2013 | 21.13 | 21.15 | 20.72 | 20.72 | 53,104 | -0.30(-1.43%) |
Feb 22, 2013 | 20.96 | 21.02 | 20.88 | 21.02 | 71,281 | +0.13(+0.62%) |
Feb 21, 2013 | 20.96 | 21.01 | 20.84 | 20.89 | 89,457 | -0.13(-0.64%) |
Feb 20, 2013 | 21.30 | 21.31 | 21.03 | 21.03 | 445,322 | -0.29(-1.34%) |
Feb 19, 2013 | 21.23 | 21.32 | 21.23 | 21.31 | 86,600 | +0.11(+0.52%) |
Feb 15, 2013 | 21.23 | 21.31 | 21.11 | 21.20 | 136,954 | -0.03(-0.16%) |
Feb 14, 2013 | 21.19 | 21.27 | 21.16 | 21.23 | 127,862 | -0.02(-0.07%) |
Feb 13, 2013 | 21.33 | 21.36 | 21.21 | 21.25 | 112,990 | +0.04(+0.20%) |
Feb 12, 2013 | 21.09 | 21.24 | 21.09 | 21.21 | 164,087 | +0.05(+0.23%) |
Feb 11, 2013 | 21.19 | 21.19 | 21.11 | 21.16 | 115,513 | -0.05(-0.25%) |
Feb 08, 2013 | 21.09 | 21.21 | 21.09 | 21.21 | 98,787 | +0.15(+0.71%) |
Feb 07, 2013 | 21.08 | 21.08 | 20.88 | 21.06 | 189,760 | -0.02(-0.09%) |
Feb 06, 2013 | 21.03 | 21.12 | 21.03 | 21.08 | 157,069 | +0.23(+1.10%) |
Feb 04, 2013 | 21.03 | 21.06 | 20.84 | 20.85 | 223,753 | -0.31(-1.47%) |
Feb 01, 2013 | 21.17 | 21.17 | 21.07 | 21.16 | 237,807 | +0.17(+0.82%) |
Jan 31, 2013 | 20.98 | 21.09 | 20.96 | 20.99 | 329,638 | -0.04(-0.21%) |
Jan 30, 2013 | 21.09 | 21.13 | 21.02 | 21.03 | 1,081,514 | -0.02(-0.11%) |
Jan 29, 2013 | 21.09 | 21.10 | 20.99 | 21.06 | 120,901 | -0.07(-0.34%) |
Jan 28, 2013 | 21.18 | 21.20 | 21.08 | 21.13 | 141,481 | -0.05(-0.23%) |
Jan 25, 2013 | 21.07 | 21.21 | 21.07 | 21.18 | 57,117 | +0.16(+0.75%) |
Jan 24, 2013 | 20.96 | 21.12 | 20.95 | 21.02 | 77,319 | +0.15(+0.71%) |
Jan 23, 2013 | 20.82 | 20.89 | 20.79 | 20.87 | 125,234 | +0.06(+0.30%) |
Jan 22, 2013 | 20.74 | 20.81 | 20.69 | 20.81 | 535,171 | +0.07(+0.33%) |
Jan 18, 2013 | 20.72 | 20.75 | 20.66 | 20.74 | 86,394 | +0.03(+0.13%) |
Jan 17, 2013 | 20.63 | 20.74 | 20.60 | 20.71 | 54,827 | +0.21(+1.04%) |
Jan 16, 2013 | 20.45 | 20.53 | 20.45 | 20.50 | 94,353 | -0.02(-0.10%) |
Jan 15, 2013 | 20.33 | 20.53 | 20.33 | 20.52 | 226,825 | +0.14(+0.70%) |
Jan 14, 2013 | 20.36 | 20.42 | 20.33 | 20.38 | 381,174 | +0.02(+0.10%) |
Jan 11, 2013 | 20.35 | 20.37 | 20.29 | 20.36 | 122,707 | +0.04(+0.19%) |
Jan 10, 2013 | 20.32 | 20.33 | 20.21 | 20.32 | 122,087 | +0.06(+0.29%) |
Jan 09, 2013 | 20.24 | 20.33 | 20.23 | 20.26 | 406,548 | +0.05(+0.27%) |
Jan 08, 2013 | 20.20 | 20.25 | 20.11 | 20.20 | 119,015 | -0.04(-0.21%) |
Jan 07, 2013 | 20.27 | 20.28 | 20.16 | 20.25 | 249,264 | -0.06(-0.31%) |
Jan 04, 2013 | 20.27 | 20.34 | 20.23 | 20.31 | 191,756 | +0.11(+0.56%) |
Jan 03, 2013 | 20.23 | 20.33 | 20.19 | 20.20 | 97,899 | -0.01(-0.03%) |