Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.53 | 20.43 | 20.43 | 20.43 | 458,452 | -0.09(-0.45%) |
Dec 30, 2013 | 20.34 | 20.75 | 20.29 | 20.53 | 524,944 | +0.18(+0.88%) |
Dec 27, 2013 | 20.11 | 20.37 | 20.09 | 20.35 | 365,111 | +0.32(+1.61%) |
Dec 26, 2013 | 20.04 | 20.07 | 19.88 | 20.02 | 298,002 | +0.09(+0.47%) |
Dec 24, 2013 | 19.87 | 20.09 | 19.86 | 19.93 | 139,808 | +0.02(+0.09%) |
Dec 23, 2013 | 19.85 | 19.98 | 19.67 | 19.91 | 394,773 | +0.12(+0.63%) |
Dec 20, 2013 | 19.12 | 19.84 | 19.12 | 19.79 | 1,229,968 | +0.44(+2.28%) |
Dec 19, 2013 | 19.30 | 19.56 | 19.10 | 19.35 | 305,006 | +0.00(+0.00%) |
Dec 18, 2013 | 19.20 | 19.44 | 18.85 | 19.35 | 404,952 | +0.12(+0.65%) |
Dec 17, 2013 | 19.37 | 19.53 | 19.22 | 19.22 | 465,647 | -0.13(-0.67%) |
Dec 16, 2013 | 19.03 | 19.43 | 18.99 | 19.35 | 288,865 | +0.26(+1.36%) |
Dec 13, 2013 | 19.01 | 19.13 | 18.93 | 19.09 | 375,470 | +0.07(+0.39%) |
Dec 12, 2013 | 18.96 | 19.15 | 18.75 | 19.02 | 533,720 | +0.01(+0.07%) |
Dec 11, 2013 | 19.35 | 19.37 | 18.87 | 19.01 | 618,439 | -0.35(-1.83%) |
Dec 10, 2013 | 19.63 | 19.63 | 19.24 | 19.36 | 446,024 | -0.34(-1.70%) |
Dec 09, 2013 | 19.82 | 19.98 | 19.56 | 19.70 | 510,352 | -0.16(-0.78%) |
Dec 06, 2013 | 20.09 | 20.09 | 19.73 | 19.85 | 0 | -0.02(-0.09%) |
Dec 05, 2013 | 19.55 | 19.92 | 19.47 | 19.87 | 0 | +0.33(+1.68%) |
Dec 04, 2013 | 19.35 | 19.66 | 19.35 | 19.54 | 0 | +0.10(+0.51%) |
Dec 03, 2013 | 19.40 | 19.48 | 19.20 | 19.44 | 373,444 | -0.04(-0.19%) |
Dec 02, 2013 | 19.98 | 19.99 | 19.35 | 19.48 | 513,289 | -0.44(-2.21%) |
Nov 29, 2013 | 20.07 | 20.11 | 19.87 | 19.92 | 0 | -0.05(-0.25%) |
Nov 27, 2013 | 19.69 | 20.25 | 19.69 | 19.97 | 0 | +0.27(+1.35%) |
Nov 26, 2013 | 19.63 | 19.83 | 19.42 | 19.70 | 0 | +0.11(+0.57%) |
Nov 25, 2013 | 19.65 | 19.94 | 19.46 | 19.59 | 664,021 | -0.06(-0.28%) |
Nov 22, 2013 | 19.86 | 19.92 | 19.54 | 19.65 | 0 | -0.17(-0.85%) |
Nov 21, 2013 | 19.52 | 19.88 | 19.41 | 19.81 | 768,290 | +0.32(+1.66%) |
Nov 20, 2013 | 19.47 | 19.91 | 19.42 | 19.49 | 0 | +0.03(+0.16%) |
Nov 19, 2013 | 19.59 | 19.86 | 19.40 | 19.46 | 657,352 | -0.14(-0.73%) |
Nov 18, 2013 | 19.57 | 19.92 | 19.53 | 19.60 | 0 | +0.04(+0.19%) |
Nov 15, 2013 | 19.25 | 19.77 | 19.07 | 19.57 | 0 | +0.28(+1.45%) |
Nov 14, 2013 | 19.33 | 19.45 | 19.03 | 19.29 | 623,540 | -0.13(-0.67%) |
Nov 13, 2013 | 19.14 | 19.57 | 19.13 | 19.42 | 0 | +0.20(+1.07%) |
Nov 12, 2013 | 19.11 | 19.32 | 19.00 | 19.21 | 0 | +0.01(+0.06%) |
Nov 11, 2013 | 18.83 | 19.31 | 18.55 | 19.20 | 0 | +0.69(+3.72%) |
Nov 08, 2013 | 18.33 | 18.66 | 18.16 | 18.51 | 0 | +0.12(+0.67%) |
Nov 07, 2013 | 18.39 | 18.57 | 18.22 | 18.39 | 905,679 | +0.01(+0.07%) |
Nov 06, 2013 | 18.36 | 18.47 | 18.13 | 18.37 | 802,564 | +0.15(+0.82%) |
Nov 05, 2013 | 18.10 | 18.30 | 18.03 | 18.23 | 462,497 | +0.02(+0.14%) |
Nov 04, 2013 | 17.92 | 18.23 | 17.91 | 18.20 | 559,486 | +0.29(+1.59%) |
Nov 01, 2013 | 17.81 | 18.02 | 17.71 | 17.92 | 0 | +0.07(+0.42%) |
Oct 31, 2013 | 17.71 | 17.91 | 17.59 | 17.84 | 0 | +0.09(+0.49%) |
Oct 30, 2013 | 17.93 | 18.09 | 17.74 | 17.75 | 489,242 | -0.12(-0.66%) |
Oct 29, 2013 | 17.68 | 17.94 | 17.62 | 17.87 | 0 | +0.19(+1.09%) |
Oct 28, 2013 | 18.08 | 18.15 | 17.50 | 17.68 | 0 | -0.36(-1.99%) |
Oct 25, 2013 | 18.13 | 18.61 | 17.69 | 18.04 | 0 | -1.90(-9.52%) |
Oct 24, 2013 | 19.94 | 20.23 | 19.81 | 19.94 | 779,718 | +0.14(+0.69%) |
Oct 23, 2013 | 19.93 | 20.04 | 19.68 | 19.80 | 0 | -0.27(-1.36%) |
Oct 22, 2013 | 20.32 | 20.46 | 19.94 | 20.07 | 338,071 | -0.23(-1.13%) |
Oct 21, 2013 | 19.99 | 20.32 | 19.99 | 20.30 | 379,463 | +0.32(+1.61%) |
Oct 18, 2013 | 19.76 | 20.09 | 19.60 | 19.98 | 314,175 | +0.38(+1.96%) |
Oct 17, 2013 | 19.44 | 19.64 | 19.35 | 19.60 | 317,246 | +0.04(+0.19%) |
Oct 16, 2013 | 19.57 | 19.63 | 19.44 | 19.56 | 301,703 | +0.09(+0.45%) |
Oct 15, 2013 | 19.55 | 19.72 | 19.31 | 19.47 | 387,919 | -0.11(-0.54%) |
Oct 14, 2013 | 19.39 | 19.68 | 19.27 | 19.58 | 334,785 | +0.04(+0.22%) |
Oct 11, 2013 | 19.16 | 19.80 | 19.16 | 19.53 | 0 | +0.27(+1.38%) |
Oct 10, 2013 | 19.23 | 19.48 | 19.08 | 19.27 | 358,320 | +0.32(+1.67%) |
Oct 09, 2013 | 18.88 | 18.99 | 18.44 | 18.95 | 393,123 | +0.14(+0.73%) |
Oct 08, 2013 | 19.24 | 19.27 | 18.77 | 18.82 | 338,657 | -0.43(-2.22%) |
Oct 07, 2013 | 19.10 | 19.40 | 18.84 | 19.24 | 0 | -0.07(-0.39%) |
Oct 04, 2013 | 19.01 | 19.46 | 18.88 | 19.32 | 0 | +0.27(+1.40%) |
Oct 03, 2013 | 19.29 | 19.49 | 18.86 | 19.05 | 0 | -0.30(-1.54%) |
Oct 02, 2013 | 19.24 | 19.44 | 19.17 | 19.35 | 405,846 | +0.05(+0.26%) |
Oct 01, 2013 | 19.09 | 19.49 | 19.04 | 19.30 | 368,018 | +0.16(+0.81%) |
Sep 30, 2013 | 18.95 | 19.31 | 18.60 | 19.14 | 728,159 | -0.07(-0.36%) |
Sep 27, 2013 | 18.63 | 19.89 | 18.50 | 19.21 | 0 | +0.71(+3.86%) |
Sep 26, 2013 | 18.95 | 19.14 | 18.42 | 18.50 | 387,724 | -0.42(-2.23%) |
Sep 25, 2013 | 18.80 | 19.00 | 18.80 | 18.92 | 275,474 | +0.11(+0.59%) |
Sep 24, 2013 | 18.78 | 19.10 | 18.48 | 18.81 | 359,521 | -0.04(-0.20%) |
Sep 23, 2013 | 18.93 | 19.00 | 18.69 | 18.85 | 270,321 | -0.09(-0.46%) |
Sep 20, 2013 | 19.04 | 19.29 | 18.85 | 18.93 | 0 | -0.11(-0.59%) |
Sep 19, 2013 | 18.93 | 19.13 | 18.76 | 19.04 | 433,600 | +0.15(+0.79%) |
Sep 18, 2013 | 18.63 | 18.99 | 18.50 | 18.90 | 0 | +0.23(+1.23%) |
Sep 17, 2013 | 18.41 | 18.85 | 18.41 | 18.67 | 0 | +0.24(+1.28%) |
Sep 16, 2013 | 18.80 | 18.77 | 18.34 | 18.43 | 0 | -0.10(-0.54%) |
Sep 13, 2013 | 18.33 | 18.59 | 18.19 | 18.53 | 0 | +0.29(+1.56%) |
Sep 12, 2013 | 17.94 | 18.34 | 17.87 | 18.24 | 0 | +0.27(+1.48%) |
Sep 11, 2013 | 18.13 | 18.15 | 17.77 | 17.98 | 0 | -0.19(-1.06%) |
Sep 10, 2013 | 18.18 | 18.33 | 18.04 | 18.17 | 367,727 | +0.13(+0.72%) |
Sep 09, 2013 | 17.65 | 18.16 | 17.45 | 18.04 | 0 | +0.42(+2.36%) |
Sep 06, 2013 | 18.15 | 18.20 | 17.57 | 17.62 | 0 | -0.40(-2.20%) |
Sep 05, 2013 | 17.72 | 18.26 | 17.59 | 18.02 | 700,712 | +0.30(+1.68%) |
Sep 04, 2013 | 17.54 | 17.84 | 17.54 | 17.72 | 0 | +0.17(+0.95%) |
Sep 03, 2013 | 18.18 | 18.46 | 17.52 | 17.56 | 0 | -0.40(-2.21%) |
Aug 30, 2013 | 18.32 | 18.54 | 17.91 | 17.95 | 0 | -0.35(-1.93%) |
Aug 29, 2013 | 18.07 | 18.53 | 18.00 | 18.31 | 507,393 | +0.21(+1.17%) |
Aug 28, 2013 | 18.50 | 18.61 | 18.05 | 18.10 | 0 | -0.40(-2.18%) |
Aug 27, 2013 | 18.19 | 18.99 | 18.00 | 18.50 | 885,136 | +0.00(+0.00%) |
Aug 26, 2013 | 18.42 | 18.57 | 18.37 | 18.50 | 0 | +0.06(+0.34%) |
Aug 23, 2013 | 18.44 | 18.52 | 18.23 | 18.44 | 0 | +0.01(+0.07%) |
Aug 22, 2013 | 18.21 | 18.42 | 18.06 | 18.42 | 225,381 | +0.32(+1.78%) |
Aug 21, 2013 | 18.30 | 18.41 | 18.09 | 18.10 | 0 | -0.32(-1.75%) |
Aug 20, 2013 | 18.29 | 18.62 | 18.24 | 18.42 | 262,807 | +0.13(+0.71%) |
Aug 19, 2013 | 18.37 | 18.57 | 18.29 | 18.29 | 268,020 | -0.11(-0.61%) |
Aug 16, 2013 | 18.41 | 18.59 | 18.36 | 18.41 | 0 | -0.12(-0.67%) |
Aug 15, 2013 | 18.69 | 18.69 | 18.40 | 18.53 | 449,122 | -0.45(-2.39%) |
Aug 14, 2013 | 18.87 | 19.08 | 18.66 | 18.98 | 290,583 | +0.07(+0.36%) |
Aug 13, 2013 | 18.94 | 18.98 | 18.67 | 18.91 | 320,001 | +0.01(+0.03%) |
Aug 12, 2013 | 18.33 | 18.97 | 18.33 | 18.91 | 291,528 | +0.52(+2.83%) |
Aug 09, 2013 | 18.40 | 18.57 | 18.30 | 18.39 | 286,260 | -0.06(-0.30%) |
Aug 08, 2013 | 18.57 | 18.66 | 18.32 | 18.44 | 333,052 | -0.07(-0.40%) |
Aug 07, 2013 | 18.57 | 18.68 | 18.46 | 18.52 | 247,815 | -0.13(-0.70%) |
Aug 06, 2013 | 19.03 | 19.09 | 18.59 | 18.65 | 278,946 | -0.48(-2.53%) |
Aug 05, 2013 | 19.04 | 19.54 | 19.01 | 19.13 | 344,961 | +0.01(+0.03%) |
Aug 02, 2013 | 19.04 | 19.18 | 18.81 | 19.13 | 294,534 | -0.02(-0.13%) |
Aug 01, 2013 | 18.57 | 19.19 | 18.54 | 19.15 | 559,997 | +0.66(+3.56%) |
Jul 31, 2013 | 18.61 | 18.67 | 18.44 | 18.49 | 0 | -0.12(-0.63%) |
Jul 30, 2013 | 18.59 | 18.71 | 18.55 | 18.61 | 0 | +0.13(+0.71%) |
Jul 29, 2013 | 18.71 | 18.82 | 18.44 | 18.48 | 0 | -0.13(-0.70%) |
Jul 26, 2013 | 19.55 | 19.55 | 18.31 | 18.61 | 0 | -1.85(-9.06%) |
Jul 25, 2013 | 20.54 | 20.71 | 20.24 | 20.47 | 0 | +0.01(+0.06%) |
Jul 24, 2013 | 20.84 | 20.86 | 20.43 | 20.45 | 0 | -0.30(-1.43%) |
Jul 23, 2013 | 20.74 | 20.80 | 20.61 | 20.75 | 0 | +0.10(+0.48%) |
Jul 22, 2013 | 20.58 | 20.83 | 20.63 | 20.65 | 0 | -0.06(-0.30%) |
Jul 19, 2013 | 20.61 | 20.82 | 20.50 | 20.71 | 0 | -0.01(-0.03%) |
Jul 18, 2013 | 20.51 | 20.80 | 20.19 | 20.72 | 0 | +0.34(+1.64%) |
Jul 17, 2013 | 20.67 | 20.73 | 20.31 | 20.38 | 573,773 | -0.22(-1.05%) |
Jul 16, 2013 | 20.84 | 20.92 | 20.43 | 20.60 | 0 | -0.28(-1.34%) |
Jul 15, 2013 | 20.86 | 20.99 | 20.67 | 20.88 | 0 | +0.02(+0.09%) |
Jul 12, 2013 | 20.68 | 21.03 | 20.50 | 20.86 | 0 | +0.11(+0.51%) |
Jul 11, 2013 | 20.50 | 20.78 | 20.50 | 20.76 | 0 | +0.43(+2.11%) |
Jul 10, 2013 | 20.38 | 20.83 | 20.30 | 20.33 | 0 | -0.14(-0.70%) |
Jul 09, 2013 | 20.18 | 20.67 | 20.07 | 20.47 | 0 | +0.34(+1.69%) |
Jul 08, 2013 | 20.16 | 20.24 | 19.98 | 20.13 | 370,020 | +0.04(+0.22%) |
Jul 05, 2013 | 20.22 | 20.39 | 19.98 | 20.09 | 0 | +0.19(+0.94%) |
Jul 03, 2013 | 19.45 | 19.96 | 19.45 | 19.90 | 0 | +0.35(+1.81%) |
Jul 02, 2013 | 19.52 | 19.81 | 19.41 | 19.55 | 0 | -0.04(-0.19%) |
Jul 01, 2013 | 18.93 | 19.63 | 18.92 | 19.58 | 0 | +0.64(+3.37%) |
Jun 28, 2013 | 18.98 | 19.06 | 18.64 | 18.95 | 1,594,260 | -0.03(-0.16%) |
Jun 27, 2013 | 19.04 | 19.04 | 18.54 | 18.98 | 0 | +0.00(+0.00%) |
Jun 26, 2013 | 19.94 | 19.98 | 18.80 | 18.98 | 0 | -1.32(-6.48%) |
Jun 25, 2013 | 20.27 | 20.35 | 19.96 | 20.29 | 0 | +0.15(+0.74%) |
Jun 24, 2013 | 20.47 | 20.70 | 20.04 | 20.14 | 0 | -0.47(-2.26%) |
Jun 21, 2013 | 19.80 | 20.79 | 19.80 | 20.61 | 1,491,585 | +0.89(+4.53%) |
Jun 20, 2013 | 19.81 | 20.16 | 19.47 | 19.71 | 0 | -0.33(-1.64%) |
Jun 19, 2013 | 20.09 | 20.43 | 20.01 | 20.04 | 0 | -0.10(-0.49%) |
Jun 18, 2013 | 19.96 | 20.23 | 19.96 | 20.14 | 0 | +0.16(+0.78%) |
Jun 17, 2013 | 20.26 | 20.26 | 19.83 | 19.99 | 0 | -0.13(-0.65%) |
Jun 14, 2013 | 20.42 | 20.42 | 20.10 | 20.12 | 0 | -0.29(-1.40%) |
Jun 13, 2013 | 20.14 | 20.50 | 19.94 | 20.40 | 286,665 | +0.23(+1.14%) |
Jun 12, 2013 | 20.51 | 20.60 | 20.13 | 20.17 | 229,468 | -0.17(-0.82%) |
Jun 11, 2013 | 20.39 | 20.63 | 20.15 | 20.34 | 386,718 | -0.22(-1.06%) |
Jun 10, 2013 | 20.57 | 20.68 | 20.29 | 20.56 | 0 | +0.04(+0.21%) |
Jun 07, 2013 | 20.68 | 20.78 | 20.32 | 20.51 | 0 | -0.10(-0.48%) |
Jun 06, 2013 | 20.32 | 20.61 | 20.12 | 20.61 | 822,761 | +0.41(+2.03%) |
Jun 05, 2013 | 20.42 | 20.65 | 20.18 | 20.20 | 0 | -0.30(-1.45%) |
Jun 04, 2013 | 21.02 | 21.25 | 20.36 | 20.50 | 0 | -0.47(-2.25%) |
Jun 03, 2013 | 20.73 | 21.15 | 20.53 | 20.97 | 423,161 | +0.33(+1.59%) |
May 31, 2013 | 20.68 | 20.98 | 20.47 | 20.65 | 377,823 | -0.22(-1.04%) |
May 30, 2013 | 20.66 | 20.89 | 20.48 | 20.86 | 371,933 | +0.22(+1.05%) |
May 29, 2013 | 20.40 | 20.78 | 20.38 | 20.65 | 229,049 | +0.06(+0.27%) |
May 28, 2013 | 20.57 | 20.81 | 20.44 | 20.59 | 213,480 | +0.22(+1.07%) |
May 24, 2013 | 20.07 | 20.60 | 19.84 | 20.37 | 0 | +0.15(+0.74%) |
May 23, 2013 | 20.03 | 20.41 | 19.99 | 20.22 | 0 | -0.04(-0.18%) |
May 22, 2013 | 20.35 | 20.58 | 20.14 | 20.26 | 0 | -0.11(-0.55%) |
May 21, 2013 | 20.40 | 20.55 | 20.32 | 20.37 | 0 | -0.07(-0.36%) |
May 20, 2013 | 20.39 | 20.57 | 20.25 | 20.45 | 0 | +0.01(+0.03%) |
May 17, 2013 | 20.20 | 20.45 | 20.15 | 20.44 | 0 | +0.25(+1.26%) |
May 16, 2013 | 19.75 | 20.34 | 19.75 | 20.19 | 325,906 | +0.47(+2.36%) |
May 15, 2013 | 19.78 | 19.84 | 19.57 | 19.72 | 0 | +0.17(+0.89%) |
May 13, 2013 | 19.47 | 19.81 | 19.39 | 19.55 | 0 | -0.01(-0.03%) |
May 10, 2013 | 19.28 | 19.67 | 19.24 | 19.55 | 0 | +0.35(+1.84%) |
May 09, 2013 | 19.30 | 19.30 | 19.03 | 19.20 | 0 | -0.02(-0.10%) |
May 08, 2013 | 18.98 | 19.22 | 18.86 | 19.22 | 0 | +0.23(+1.21%) |
May 07, 2013 | 18.59 | 19.00 | 18.59 | 18.99 | 0 | +0.38(+2.05%) |
May 06, 2013 | 18.50 | 18.78 | 18.42 | 18.61 | 0 | +0.05(+0.25%) |
May 03, 2013 | 18.36 | 18.66 | 18.18 | 18.56 | 0 | +0.38(+2.08%) |
May 02, 2013 | 18.07 | 18.23 | 17.95 | 18.18 | 0 | +0.26(+1.45%) |
May 01, 2013 | 18.34 | 18.41 | 17.92 | 17.92 | 736,077 | -0.56(-3.02%) |
Apr 30, 2013 | 18.23 | 18.66 | 18.13 | 18.48 | 0 | +0.29(+1.57%) |
Apr 29, 2013 | 17.91 | 18.30 | 17.57 | 18.19 | 679,754 | +0.32(+1.77%) |
Apr 26, 2013 | 17.99 | 17.98 | 17.60 | 17.88 | 1,498,823 | +0.28(+1.59%) |
Apr 25, 2013 | 17.53 | 17.79 | 17.53 | 17.60 | 832,799 | +0.17(+1.00%) |
Apr 24, 2013 | 17.23 | 17.44 | 17.12 | 17.43 | 356,566 | +0.07(+0.43%) |
Apr 23, 2013 | 17.14 | 17.44 | 17.05 | 17.35 | 901,008 | +0.39(+2.30%) |
Apr 22, 2013 | 16.93 | 17.08 | 16.66 | 16.96 | 706,096 | +0.05(+0.29%) |
Apr 19, 2013 | 16.64 | 17.08 | 16.64 | 16.91 | 864,623 | -0.18(-1.05%) |
Apr 18, 2013 | 17.24 | 17.33 | 16.88 | 17.09 | 1,577,246 | -0.09(-0.54%) |
Apr 17, 2013 | 17.45 | 17.75 | 17.04 | 17.18 | 963,506 | -0.47(-2.67%) |
Apr 16, 2013 | 18.95 | 19.39 | 17.40 | 17.66 | 4,330,077 | -1.50(-7.84%) |
Apr 15, 2013 | 19.73 | 20.05 | 19.00 | 19.16 | 555,969 | -0.76(-3.80%) |
Apr 12, 2013 | 20.20 | 20.26 | 19.70 | 19.91 | 844,813 | -0.35(-1.71%) |
Apr 11, 2013 | 20.40 | 20.47 | 20.14 | 20.26 | 537,518 | -0.21(-1.03%) |
Apr 10, 2013 | 20.19 | 20.63 | 19.88 | 20.47 | 889,769 | +0.44(+2.20%) |
Apr 09, 2013 | 20.20 | 20.27 | 20.01 | 20.03 | 473,355 | -0.06(-0.28%) |
Apr 08, 2013 | 19.70 | 20.18 | 19.59 | 20.09 | 738,982 | +0.30(+1.54%) |
Apr 05, 2013 | 19.70 | 20.01 | 19.55 | 19.78 | 940,947 | -0.24(-1.21%) |
Apr 04, 2013 | 20.09 | 20.09 | 19.83 | 20.02 | 456,686 | +0.08(+0.40%) |
Apr 03, 2013 | 20.01 | 20.19 | 19.86 | 19.94 | 552,095 | -0.07(-0.37%) |
Apr 02, 2013 | 20.47 | 20.53 | 20.00 | 20.02 | 473,350 | -0.32(-1.59%) |
Apr 01, 2013 | 20.75 | 20.78 | 20.16 | 20.34 | 356,601 | -0.45(-2.15%) |
Mar 28, 2013 | 20.86 | 20.86 | 20.56 | 20.79 | 373,231 | -0.04(-0.21%) |
Mar 27, 2013 | 20.32 | 20.94 | 20.20 | 20.83 | 411,870 | +0.43(+2.10%) |
Mar 26, 2013 | 20.64 | 20.82 | 20.40 | 20.40 | 310,053 | -0.09(-0.45%) |
Mar 25, 2013 | 20.74 | 20.96 | 20.44 | 20.50 | 570,609 | -0.22(-1.05%) |
Mar 22, 2013 | 20.81 | 20.99 | 20.71 | 20.71 | 371,872 | -0.06(-0.30%) |
Mar 21, 2013 | 21.18 | 21.33 | 20.65 | 20.78 | 470,865 | -0.61(-2.87%) |
Mar 20, 2013 | 21.14 | 21.52 | 21.12 | 21.39 | 390,010 | +0.34(+1.59%) |
Mar 19, 2013 | 21.47 | 21.70 | 20.81 | 21.05 | 507,277 | -0.39(-1.82%) |
Mar 18, 2013 | 21.28 | 21.59 | 21.25 | 21.45 | 386,467 | -0.10(-0.48%) |
Mar 15, 2013 | 21.56 | 21.66 | 21.30 | 21.55 | 641,890 | +0.03(+0.13%) |
Mar 14, 2013 | 21.36 | 21.58 | 21.36 | 21.52 | 497,036 | +0.22(+1.02%) |
Mar 13, 2013 | 21.40 | 21.51 | 21.25 | 21.30 | 374,675 | -0.16(-0.72%) |
Mar 12, 2013 | 21.18 | 21.56 | 21.18 | 21.46 | 423,988 | +0.18(+0.85%) |
Mar 11, 2013 | 21.59 | 21.59 | 21.02 | 21.28 | 529,274 | -0.30(-1.39%) |
Mar 08, 2013 | 21.64 | 21.71 | 21.34 | 21.58 | 507,415 | +0.14(+0.64%) |
Mar 07, 2013 | 21.33 | 21.63 | 21.10 | 21.44 | 759,866 | +0.22(+1.02%) |
Mar 06, 2013 | 21.08 | 21.36 | 20.97 | 21.22 | 377,109 | +0.24(+1.15%) |
Mar 05, 2013 | 21.08 | 21.34 | 20.91 | 20.98 | 495,448 | +0.06(+0.27%) |
Mar 04, 2013 | 20.92 | 21.10 | 20.63 | 20.92 | 445,063 | -0.01(-0.06%) |
Mar 01, 2013 | 21.01 | 21.24 | 20.80 | 20.94 | 596,286 | -0.19(-0.88%) |
Feb 28, 2013 | 21.04 | 21.29 | 20.92 | 21.12 | 730,906 | +0.14(+0.65%) |
Feb 27, 2013 | 20.69 | 21.14 | 20.63 | 20.99 | 510,259 | +0.29(+1.41%) |
Feb 26, 2013 | 20.59 | 20.95 | 20.48 | 20.69 | 468,729 | +0.26(+1.28%) |
Feb 25, 2013 | 20.95 | 21.09 | 20.43 | 20.43 | 396,511 | -0.47(-2.26%) |
Feb 22, 2013 | 20.76 | 21.09 | 20.76 | 20.91 | 307,476 | +0.33(+1.60%) |
Feb 21, 2013 | 20.75 | 20.87 | 20.45 | 20.58 | 413,889 | -0.19(-0.90%) |
Feb 20, 2013 | 21.12 | 21.28 | 20.75 | 20.76 | 595,301 | -0.41(-1.93%) |
Feb 19, 2013 | 20.88 | 21.23 | 20.78 | 21.17 | 850,483 | +0.27(+1.31%) |
Feb 15, 2013 | 20.94 | 21.02 | 20.42 | 20.90 | 1,179,465 | +0.71(+3.50%) |
Feb 14, 2013 | 20.78 | 21.22 | 20.19 | 20.19 | 1,568,871 | -0.47(-2.28%) |
Feb 13, 2013 | 20.55 | 21.35 | 19.91 | 20.66 | 3,144,530 | -1.98(-8.74%) |
Feb 12, 2013 | 23.00 | 23.22 | 22.48 | 22.64 | 889,706 | -0.30(-1.30%) |
Feb 11, 2013 | 22.82 | 23.01 | 22.49 | 22.94 | 383,664 | +0.04(+0.19%) |
Feb 08, 2013 | 23.25 | 23.36 | 22.82 | 22.90 | 436,266 | -0.35(-1.52%) |
Feb 07, 2013 | 22.92 | 23.27 | 22.72 | 23.25 | 475,962 | +0.25(+1.11%) |
Feb 06, 2013 | 22.72 | 23.05 | 22.67 | 23.00 | 684,263 | +0.30(+1.31%) |
Feb 04, 2013 | 22.31 | 22.73 | 21.90 | 22.70 | 1,035,123 | +0.37(+1.64%) |
Feb 01, 2013 | 21.96 | 22.54 | 21.74 | 22.33 | 735,961 | +0.55(+2.53%) |
Jan 31, 2013 | 21.96 | 22.37 | 21.71 | 21.78 | 1,074,867 | -0.65(-2.88%) |
Jan 30, 2013 | 22.64 | 22.78 | 22.32 | 22.43 | 790,940 | -0.14(-0.63%) |
Jan 29, 2013 | 24.27 | 24.27 | 22.27 | 22.57 | 2,479,346 | -2.76(-10.90%) |
Jan 28, 2013 | 24.88 | 25.42 | 24.83 | 25.33 | 555,508 | +0.45(+1.80%) |
Jan 25, 2013 | 24.59 | 25.02 | 24.59 | 24.88 | 322,011 | +0.22(+0.91%) |
Jan 24, 2013 | 24.03 | 24.77 | 23.91 | 24.66 | 281,545 | +0.60(+2.50%) |
Jan 23, 2013 | 24.50 | 24.55 | 23.87 | 24.06 | 357,685 | -0.39(-1.60%) |
Jan 22, 2013 | 24.37 | 24.63 | 24.13 | 24.45 | 404,002 | -0.20(-0.81%) |
Jan 18, 2013 | 24.40 | 24.90 | 24.40 | 24.65 | 317,325 | +0.19(+0.79%) |
Jan 17, 2013 | 24.80 | 24.88 | 24.26 | 24.45 | 378,626 | -0.25(-1.00%) |
Jan 16, 2013 | 24.12 | 24.76 | 24.12 | 24.70 | 370,876 | +0.51(+2.13%) |
Jan 15, 2013 | 24.10 | 24.28 | 23.64 | 24.19 | 434,430 | -0.02(-0.10%) |
Jan 14, 2013 | 24.17 | 24.28 | 23.80 | 24.21 | 269,803 | -0.02(-0.08%) |
Jan 11, 2013 | 24.21 | 24.31 | 24.03 | 24.23 | 207,512 | +0.00(+0.00%) |
Jan 10, 2013 | 24.50 | 24.50 | 23.82 | 24.23 | 323,775 | -0.24(-0.96%) |
Jan 09, 2013 | 24.27 | 24.58 | 23.84 | 24.47 | 288,884 | +0.31(+1.28%) |
Jan 08, 2013 | 24.44 | 24.50 | 23.81 | 24.16 | 376,867 | -0.30(-1.24%) |
Jan 07, 2013 | 24.50 | 24.72 | 23.83 | 24.46 | 259,059 | -0.07(-0.28%) |
Jan 04, 2013 | 24.65 | 24.65 | 24.24 | 24.53 | 453,049 | +0.03(+0.13%) |
Jan 03, 2013 | 24.82 | 24.99 | 24.38 | 24.50 | 301,687 | -0.33(-1.33%) |