Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.86 | 31.02 | 30.81 | 31.01 | 195,163 | +0.23(+0.74%) |
Mar 28, 2014 | 30.64 | 30.83 | 30.64 | 30.78 | 175,219 | +0.15(+0.49%) |
Mar 27, 2014 | 30.53 | 30.63 | 30.44 | 30.63 | 108,084 | +0.19(+0.62%) |
Mar 26, 2014 | 30.60 | 30.63 | 30.44 | 30.44 | 123,315 | -0.04(-0.12%) |
Mar 25, 2014 | 30.44 | 30.50 | 30.33 | 30.48 | 123,102 | +0.25(+0.82%) |
Mar 24, 2014 | 30.26 | 30.35 | 30.07 | 30.23 | 121,513 | +0.00(+0.01%) |
Mar 21, 2014 | 30.23 | 30.41 | 30.17 | 30.23 | 85,555 | +0.01(+0.04%) |
Mar 20, 2014 | 30.05 | 30.21 | 29.95 | 30.21 | 159,434 | +0.03(+0.08%) |
Mar 19, 2014 | 30.58 | 30.59 | 30.04 | 30.19 | 296,495 | -0.40(-1.32%) |
Mar 18, 2014 | 30.33 | 30.62 | 30.29 | 30.59 | 126,183 | +0.20(+0.67%) |
Mar 17, 2014 | 30.23 | 30.48 | 30.23 | 30.39 | 128,357 | +0.24(+0.80%) |
Mar 14, 2014 | 29.96 | 30.20 | 29.95 | 30.15 | 70,091 | +0.10(+0.34%) |
Mar 13, 2014 | 30.47 | 30.47 | 29.99 | 30.05 | 161,668 | -0.25(-0.83%) |
Mar 12, 2014 | 30.19 | 30.30 | 30.07 | 30.30 | 94,680 | +0.03(+0.08%) |
Mar 11, 2014 | 30.41 | 30.53 | 30.23 | 30.28 | 109,807 | -0.14(-0.46%) |
Mar 10, 2014 | 30.54 | 30.54 | 30.31 | 30.41 | 104,936 | -0.15(-0.50%) |
Mar 07, 2014 | 30.86 | 30.86 | 30.45 | 30.57 | 143,565 | -0.19(-0.62%) |
Mar 06, 2014 | 30.73 | 30.83 | 30.71 | 30.76 | 196,903 | +0.18(+0.58%) |
Mar 05, 2014 | 30.47 | 30.60 | 30.47 | 30.58 | 110,628 | +0.13(+0.42%) |
Mar 04, 2014 | 30.33 | 30.47 | 30.05 | 30.45 | 94,428 | +0.40(+1.35%) |
Mar 03, 2014 | 30.01 | 30.24 | 29.88 | 30.05 | 217,257 | -0.26(-0.87%) |
Feb 28, 2014 | 30.20 | 30.40 | 30.10 | 30.31 | 228,411 | +0.11(+0.37%) |
Feb 27, 2014 | 30.02 | 30.20 | 30.00 | 30.20 | 136,163 | +0.18(+0.59%) |
Feb 26, 2014 | 30.15 | 30.16 | 29.98 | 30.02 | 158,751 | -0.08(-0.25%) |
Feb 25, 2014 | 30.12 | 30.26 | 30.06 | 30.10 | 137,865 | -0.09(-0.29%) |
Feb 24, 2014 | 30.04 | 30.35 | 29.96 | 30.19 | 207,894 | +0.23(+0.76%) |
Feb 21, 2014 | 29.92 | 30.04 | 29.90 | 29.96 | 111,612 | +0.04(+0.13%) |
Feb 20, 2014 | 29.72 | 29.96 | 29.72 | 29.92 | 87,520 | +0.26(+0.89%) |
Feb 19, 2014 | 29.81 | 29.90 | 29.62 | 29.66 | 114,778 | -0.18(-0.59%) |
Feb 18, 2014 | 29.81 | 29.86 | 29.71 | 29.84 | 104,209 | +0.06(+0.21%) |
Feb 14, 2014 | 29.51 | 29.77 | 29.77 | 29.77 | 137,995 | +0.24(+0.81%) |
Feb 13, 2014 | 29.17 | 29.55 | 29.17 | 29.53 | 142,036 | +0.18(+0.60%) |
Feb 12, 2014 | 29.32 | 29.40 | 29.27 | 29.36 | 235,675 | +0.13(+0.43%) |
Feb 11, 2014 | 28.85 | 29.27 | 28.79 | 29.23 | 213,547 | +0.38(+1.31%) |
Feb 10, 2014 | 28.89 | 28.89 | 28.79 | 28.85 | 92,256 | -0.06(-0.22%) |
Feb 07, 2014 | 28.79 | 28.92 | 28.68 | 28.92 | 198,719 | +0.31(+1.10%) |
Feb 06, 2014 | 28.38 | 28.64 | 28.37 | 28.60 | 129,190 | +0.44(+1.56%) |
Feb 05, 2014 | 28.04 | 28.21 | 28.04 | 28.16 | 125,401 | -0.06(-0.22%) |
Feb 04, 2014 | 28.05 | 28.28 | 28.04 | 28.23 | 199,262 | +0.35(+1.26%) |
Feb 03, 2014 | 28.49 | 28.51 | 27.79 | 27.87 | 527,889 | -0.55(-1.94%) |
Jan 31, 2014 | 28.33 | 28.58 | 28.30 | 28.43 | 242,461 | -0.29(-1.00%) |
Jan 30, 2014 | 28.69 | 28.75 | 28.57 | 28.71 | 189,158 | +0.26(+0.92%) |
Jan 29, 2014 | 28.50 | 28.59 | 28.38 | 28.45 | 173,289 | -0.34(-1.17%) |
Jan 28, 2014 | 28.64 | 28.79 | 28.60 | 28.79 | 140,171 | +0.26(+0.92%) |
Jan 27, 2014 | 28.76 | 28.76 | 28.31 | 28.53 | 260,543 | -0.09(-0.31%) |
Jan 24, 2014 | 29.00 | 29.13 | 28.60 | 28.61 | 240,569 | -0.61(-2.09%) |
Jan 23, 2014 | 29.36 | 29.36 | 29.10 | 29.23 | 221,418 | -0.19(-0.64%) |
Jan 22, 2014 | 29.36 | 29.44 | 29.31 | 29.41 | 244,406 | +0.11(+0.38%) |
Jan 21, 2014 | 29.31 | 29.31 | 29.15 | 29.30 | 183,745 | +0.23(+0.77%) |
Jan 17, 2014 | 29.16 | 29.08 | 29.08 | 29.08 | 162,559 | -0.15(-0.51%) |
Jan 16, 2014 | 29.19 | 29.23 | 29.10 | 29.23 | 171,152 | -0.02(-0.06%) |
Jan 15, 2014 | 29.25 | 29.26 | 29.19 | 29.25 | 162,284 | -0.01(-0.02%) |
Jan 14, 2014 | 29.19 | 29.28 | 29.08 | 29.25 | 119,097 | +0.12(+0.43%) |
Jan 13, 2014 | 29.36 | 29.38 | 29.08 | 29.13 | 214,613 | -0.28(-0.96%) |
Jan 10, 2014 | 29.16 | 29.43 | 29.16 | 29.41 | 201,395 | +0.35(+1.19%) |
Jan 09, 2014 | 29.04 | 29.09 | 28.90 | 29.06 | 183,250 | +0.01(+0.04%) |
Jan 08, 2014 | 29.16 | 29.16 | 28.99 | 29.05 | 187,476 | -0.09(-0.30%) |
Jan 07, 2014 | 29.04 | 29.16 | 29.04 | 29.14 | 119,771 | +0.13(+0.43%) |
Jan 06, 2014 | 29.15 | 29.16 | 28.98 | 29.01 | 234,078 | +0.00(+0.00%) |
Jan 03, 2014 | 29.13 | 29.16 | 28.99 | 29.01 | 190,516 | +0.07(+0.26%) |
Jan 02, 2014 | 29.11 | 29.11 | 28.85 | 28.94 | 137,617 | -0.40(-1.36%) |
Dec 31, 2013 | 29.31 | 29.34 | 29.34 | 29.34 | 192,864 | +0.11(+0.37%) |
Dec 30, 2013 | 29.09 | 29.27 | 29.09 | 29.23 | 144,001 | +0.09(+0.31%) |
Dec 27, 2013 | 29.24 | 29.28 | 29.10 | 29.14 | 148,052 | -0.01(-0.03%) |
Dec 26, 2013 | 29.15 | 29.16 | 29.06 | 29.15 | 95,284 | +0.04(+0.13%) |
Dec 24, 2013 | 28.99 | 29.11 | 28.99 | 29.11 | 84,399 | +0.22(+0.78%) |
Dec 23, 2013 | 28.91 | 28.92 | 28.75 | 28.89 | 261,284 | +0.22(+0.78%) |
Dec 20, 2013 | 28.50 | 28.66 | 28.49 | 28.66 | 172,417 | +0.21(+0.74%) |
Dec 19, 2013 | 28.33 | 28.47 | 28.29 | 28.45 | 165,199 | +0.01(+0.04%) |
Dec 18, 2013 | 28.14 | 28.55 | 28.04 | 28.44 | 331,711 | +0.22(+0.79%) |
Dec 17, 2013 | 28.25 | 28.30 | 28.08 | 28.21 | 150,622 | -0.09(-0.31%) |
Dec 16, 2013 | 28.25 | 28.35 | 28.15 | 28.30 | 222,452 | +0.25(+0.89%) |
Dec 13, 2013 | 28.02 | 28.07 | 27.88 | 28.05 | 134,227 | +0.20(+0.71%) |
Dec 12, 2013 | 28.05 | 28.05 | 27.82 | 27.85 | 226,116 | -0.27(-0.97%) |
Dec 11, 2013 | 28.45 | 28.45 | 28.08 | 28.13 | 234,590 | -0.26(-0.92%) |
Dec 10, 2013 | 28.45 | 28.45 | 28.33 | 28.39 | 113,509 | -0.02(-0.09%) |
Dec 09, 2013 | 28.35 | 28.43 | 28.30 | 28.41 | 234,672 | +0.02(+0.09%) |
Dec 06, 2013 | 28.25 | 28.41 | 28.24 | 28.39 | 190,290 | +0.29(+1.02%) |
Dec 05, 2013 | 28.18 | 28.23 | 28.09 | 28.10 | 479,885 | -0.22(-0.79%) |
Dec 04, 2013 | 28.23 | 28.33 | 28.12 | 28.33 | 291,378 | -0.09(-0.31%) |
Dec 03, 2013 | 28.56 | 28.59 | 28.30 | 28.41 | 391,376 | -0.24(-0.83%) |
Dec 02, 2013 | 28.89 | 28.89 | 28.60 | 28.65 | 247,009 | -0.22(-0.76%) |
Nov 29, 2013 | 28.97 | 28.99 | 28.87 | 28.87 | 98,215 | +0.01(+0.04%) |
Nov 27, 2013 | 28.93 | 28.93 | 28.78 | 28.86 | 212,025 | -0.02(-0.09%) |
Nov 26, 2013 | 28.83 | 28.92 | 28.78 | 28.88 | 172,631 | +0.00(+0.00%) |
Nov 25, 2013 | 28.96 | 28.97 | 28.84 | 28.88 | 186,975 | -0.06(-0.21%) |
Nov 22, 2013 | 28.91 | 28.96 | 28.78 | 28.94 | 139,569 | +0.11(+0.39%) |
Nov 21, 2013 | 28.78 | 28.83 | 28.67 | 28.83 | 122,047 | +0.10(+0.34%) |
Nov 20, 2013 | 29.01 | 29.03 | 28.66 | 28.73 | 185,074 | -0.22(-0.77%) |
Nov 19, 2013 | 29.07 | 29.08 | 28.91 | 28.96 | 130,607 | -0.10(-0.34%) |
Nov 18, 2013 | 29.23 | 29.30 | 29.02 | 29.06 | 140,001 | -0.06(-0.21%) |
Nov 15, 2013 | 29.06 | 29.12 | 29.00 | 29.12 | 201,383 | +0.20(+0.68%) |
Nov 14, 2013 | 28.76 | 28.96 | 28.72 | 28.92 | 211,482 | +0.30(+1.04%) |
Nov 12, 2013 | 28.71 | 28.71 | 28.50 | 28.62 | 264,775 | -0.24(-0.81%) |
Nov 11, 2013 | 28.92 | 28.92 | 28.82 | 28.86 | 164,032 | -0.01(-0.04%) |
Nov 08, 2013 | 28.82 | 28.87 | 28.60 | 28.87 | 116,566 | +0.05(+0.17%) |
Nov 07, 2013 | 29.30 | 29.33 | 28.78 | 28.82 | 236,578 | -0.48(-1.65%) |
Nov 06, 2013 | 29.20 | 29.44 | 29.19 | 29.30 | 201,367 | +0.14(+0.47%) |
Nov 05, 2013 | 29.23 | 29.23 | 29.08 | 29.17 | 342,730 | -0.15(-0.51%) |
Nov 04, 2013 | 29.35 | 29.38 | 29.23 | 29.32 | 161,097 | +0.09(+0.30%) |
Nov 01, 2013 | 29.30 | 29.30 | 29.08 | 29.23 | 249,359 | -0.05(-0.15%) |
Oct 31, 2013 | 29.25 | 29.42 | 29.20 | 29.27 | 202,065 | -0.09(-0.29%) |
Oct 30, 2013 | 29.62 | 29.62 | 29.21 | 29.36 | 175,887 | -0.23(-0.79%) |
Oct 29, 2013 | 29.70 | 29.70 | 29.54 | 29.59 | 223,488 | -0.06(-0.21%) |
Oct 28, 2013 | 29.69 | 29.70 | 29.58 | 29.66 | 265,662 | -0.12(-0.39%) |
Oct 25, 2013 | 29.77 | 29.78 | 29.69 | 29.77 | 140,980 | +0.03(+0.10%) |
Oct 24, 2013 | 29.51 | 29.74 | 29.51 | 29.74 | 134,158 | +0.25(+0.83%) |
Oct 23, 2013 | 29.57 | 29.57 | 29.38 | 29.50 | 302,059 | -0.21(-0.70%) |
Oct 22, 2013 | 29.54 | 29.75 | 29.54 | 29.70 | 239,698 | +0.25(+0.84%) |
Oct 21, 2013 | 29.54 | 29.54 | 29.42 | 29.46 | 231,184 | -0.04(-0.13%) |
Oct 18, 2013 | 29.50 | 29.52 | 29.36 | 29.50 | 250,457 | +0.15(+0.50%) |
Oct 17, 2013 | 29.08 | 29.37 | 29.05 | 29.35 | 337,863 | +0.42(+1.45%) |
Oct 16, 2013 | 28.73 | 28.93 | 28.73 | 28.93 | 234,694 | +0.27(+0.95%) |
Oct 15, 2013 | 28.77 | 28.77 | 28.61 | 28.66 | 125,239 | -0.10(-0.35%) |
Oct 14, 2013 | 28.57 | 28.79 | 28.55 | 28.76 | 141,493 | +0.14(+0.47%) |
Oct 11, 2013 | 28.37 | 28.62 | 28.37 | 28.62 | 140,044 | +0.20(+0.72%) |
Oct 10, 2013 | 28.19 | 28.44 | 28.13 | 28.42 | 218,481 | +0.48(+1.74%) |
Oct 09, 2013 | 27.86 | 27.99 | 27.78 | 27.93 | 144,887 | +0.12(+0.44%) |
Oct 08, 2013 | 28.05 | 28.13 | 27.81 | 27.81 | 216,857 | -0.22(-0.79%) |
Oct 07, 2013 | 27.94 | 28.15 | 27.86 | 28.03 | 108,417 | -0.18(-0.65%) |
Oct 04, 2013 | 28.20 | 28.25 | 28.12 | 28.21 | 117,705 | +0.07(+0.26%) |
Oct 03, 2013 | 28.35 | 28.35 | 28.03 | 28.14 | 249,468 | -0.16(-0.57%) |
Oct 02, 2013 | 28.20 | 28.31 | 28.12 | 28.30 | 94,168 | +0.04(+0.13%) |
Oct 01, 2013 | 28.14 | 28.29 | 28.08 | 28.26 | 124,108 | +0.13(+0.45%) |
Sep 27, 2013 | 28.11 | 28.20 | 28.09 | 28.14 | 123,605 | -0.04(-0.13%) |
Sep 26, 2013 | 28.15 | 28.27 | 28.10 | 28.17 | 186,109 | +0.04(+0.13%) |
Sep 25, 2013 | 28.16 | 28.25 | 28.10 | 28.14 | 109,733 | +0.04(+0.13%) |
Sep 24, 2013 | 28.17 | 28.22 | 27.97 | 28.10 | 122,174 | +0.01(+0.04%) |
Sep 23, 2013 | 28.15 | 28.15 | 28.03 | 28.09 | 182,594 | +0.00(+0.00%) |
Sep 20, 2013 | 28.31 | 28.39 | 28.03 | 28.09 | 177,082 | -0.23(-0.82%) |
Sep 19, 2013 | 28.45 | 28.54 | 28.25 | 28.32 | 180,156 | -0.22(-0.77%) |
Sep 18, 2013 | 27.98 | 28.58 | 27.78 | 28.54 | 314,445 | +0.60(+2.15%) |
Sep 17, 2013 | 27.84 | 28.00 | 27.84 | 27.94 | 142,900 | +0.13(+0.48%) |
Sep 16, 2013 | 27.93 | 28.00 | 27.79 | 27.81 | 239,632 | +0.13(+0.49%) |
Sep 13, 2013 | 27.54 | 27.68 | 27.54 | 27.67 | 92,999 | +0.13(+0.49%) |
Sep 12, 2013 | 27.66 | 27.68 | 27.54 | 27.54 | 270,542 | -0.17(-0.62%) |
Sep 11, 2013 | 27.60 | 27.71 | 27.51 | 27.71 | 102,264 | +0.10(+0.36%) |
Sep 10, 2013 | 27.61 | 27.62 | 27.48 | 27.61 | 154,983 | +0.21(+0.76%) |
Sep 09, 2013 | 27.08 | 27.40 | 27.08 | 27.40 | 162,336 | +0.38(+1.40%) |
Sep 06, 2013 | 26.99 | 27.10 | 26.82 | 27.02 | 130,324 | +0.24(+0.91%) |
Sep 05, 2013 | 26.88 | 26.88 | 26.71 | 26.78 | 234,799 | -0.11(-0.41%) |
Sep 04, 2013 | 26.75 | 26.91 | 26.63 | 26.89 | 89,283 | +0.22(+0.83%) |
Sep 03, 2013 | 26.91 | 26.93 | 26.62 | 26.67 | 148,171 | +0.21(+0.80%) |
Aug 30, 2013 | 26.70 | 26.70 | 26.41 | 26.46 | 133,297 | -0.15(-0.55%) |
Aug 29, 2013 | 26.64 | 26.70 | 26.52 | 26.60 | 141,619 | -0.04(-0.14%) |
Aug 28, 2013 | 26.55 | 26.76 | 26.39 | 26.64 | 157,245 | +0.05(+0.18%) |
Aug 27, 2013 | 26.75 | 26.84 | 26.59 | 26.59 | 248,612 | -0.40(-1.49%) |
Aug 26, 2013 | 27.08 | 27.16 | 26.98 | 26.99 | 214,363 | -0.13(-0.49%) |
Aug 23, 2013 | 27.05 | 27.14 | 26.89 | 27.12 | 154,881 | +0.21(+0.77%) |
Aug 22, 2013 | 26.77 | 26.95 | 26.74 | 26.92 | 184,208 | +0.18(+0.68%) |
Aug 21, 2013 | 26.87 | 27.02 | 26.65 | 26.74 | 210,458 | -0.19(-0.72%) |
Aug 20, 2013 | 26.77 | 27.03 | 26.76 | 26.93 | 134,866 | +0.11(+0.41%) |
Aug 19, 2013 | 27.23 | 27.23 | 26.82 | 26.82 | 372,030 | -0.34(-1.25%) |
Aug 16, 2013 | 27.32 | 27.32 | 27.14 | 27.16 | 143,268 | -0.09(-0.31%) |
Aug 15, 2013 | 27.28 | 27.28 | 27.03 | 27.25 | 168,300 | -0.22(-0.80%) |
Aug 14, 2013 | 27.49 | 27.54 | 27.45 | 27.47 | 192,375 | -0.02(-0.09%) |
Aug 13, 2013 | 27.53 | 27.55 | 27.32 | 27.49 | 169,625 | +0.01(+0.04%) |
Aug 12, 2013 | 27.43 | 27.53 | 27.39 | 27.48 | 141,447 | -0.06(-0.22%) |
Aug 09, 2013 | 27.47 | 27.59 | 27.40 | 27.54 | 134,858 | +0.04(+0.15%) |
Aug 08, 2013 | 27.44 | 27.54 | 27.33 | 27.50 | 136,767 | +0.29(+1.06%) |
Aug 07, 2013 | 27.09 | 27.22 | 27.04 | 27.21 | 116,132 | -0.02(-0.09%) |
Aug 06, 2013 | 27.38 | 27.39 | 27.15 | 27.23 | 224,101 | -0.17(-0.62%) |
Aug 05, 2013 | 27.39 | 27.40 | 27.32 | 27.40 | 148,574 | -0.01(-0.03%) |
Aug 02, 2013 | 27.21 | 27.42 | 27.11 | 27.41 | 120,845 | +0.20(+0.74%) |
Aug 01, 2013 | 27.28 | 27.31 | 26.95 | 27.21 | 600,323 | -0.13(-0.49%) |
Jul 31, 2013 | 27.33 | 27.53 | 27.23 | 27.34 | 161,066 | -0.07(-0.27%) |
Jul 30, 2013 | 27.38 | 27.47 | 27.31 | 27.42 | 144,021 | +0.07(+0.27%) |
Jul 29, 2013 | 27.32 | 27.37 | 27.25 | 27.34 | 197,116 | -0.15(-0.53%) |
Jul 26, 2013 | 27.39 | 27.49 | 27.28 | 27.49 | 118,947 | +0.06(+0.22%) |
Jul 25, 2013 | 27.21 | 27.44 | 27.14 | 27.43 | 211,219 | +0.17(+0.63%) |
Jul 24, 2013 | 27.53 | 27.53 | 27.12 | 27.26 | 195,407 | -0.26(-0.93%) |
Jul 23, 2013 | 27.45 | 27.55 | 27.41 | 27.51 | 239,170 | +0.11(+0.40%) |
Jul 22, 2013 | 27.31 | 27.42 | 27.26 | 27.40 | 218,029 | +0.22(+0.81%) |
Jul 19, 2013 | 27.23 | 27.26 | 27.06 | 27.19 | 129,698 | +0.10(+0.37%) |
Jul 18, 2013 | 27.05 | 27.12 | 27.00 | 27.09 | 194,045 | +0.02(+0.08%) |
Jul 17, 2013 | 27.06 | 27.14 | 26.99 | 27.06 | 153,817 | +0.07(+0.27%) |
Jul 16, 2013 | 27.00 | 27.03 | 26.89 | 26.99 | 235,416 | +0.02(+0.09%) |
Jul 15, 2013 | 26.88 | 26.98 | 26.80 | 26.97 | 163,655 | +0.21(+0.77%) |
Jul 12, 2013 | 26.91 | 26.91 | 26.69 | 26.76 | 219,440 | -0.13(-0.50%) |
Jul 11, 2013 | 26.81 | 26.93 | 26.65 | 26.89 | 420,489 | +0.57(+2.17%) |
Jul 10, 2013 | 26.35 | 26.46 | 26.27 | 26.32 | 256,280 | +0.05(+0.19%) |
Jul 09, 2013 | 26.43 | 26.29 | 26.10 | 26.27 | 293,145 | +0.34(+1.31%) |
Jul 08, 2013 | 25.88 | 26.01 | 25.84 | 25.93 | 295,103 | +0.23(+0.90%) |
Jul 05, 2013 | 26.02 | 26.02 | 25.46 | 25.70 | 225,031 | -0.09(-0.33%) |
Jul 03, 2013 | 25.80 | 25.90 | 25.67 | 25.79 | 73,231 | -0.12(-0.45%) |
Jul 02, 2013 | 25.98 | 26.09 | 25.76 | 25.90 | 188,882 | -0.07(-0.26%) |
Jul 01, 2013 | 26.04 | 26.13 | 25.94 | 25.97 | 244,434 | -0.07(-0.28%) |
Jun 28, 2013 | 26.10 | 26.19 | 25.96 | 26.04 | 216,139 | +0.13(+0.52%) |
Jun 26, 2013 | 25.90 | 25.97 | 25.77 | 25.91 | 506,684 | +0.35(+1.38%) |
Jun 25, 2013 | 25.39 | 25.60 | 25.27 | 25.56 | 300,689 | +0.50(+2.00%) |
Jun 24, 2013 | 25.06 | 25.28 | 24.77 | 25.06 | 449,468 | -0.38(-1.48%) |
Jun 21, 2013 | 25.45 | 25.54 | 25.13 | 25.43 | 275,249 | +0.09(+0.34%) |
Jun 20, 2013 | 25.82 | 25.85 | 25.26 | 25.35 | 808,932 | -0.94(-3.56%) |
Jun 19, 2013 | 26.88 | 26.88 | 26.26 | 26.29 | 309,880 | -0.50(-1.86%) |
Jun 18, 2013 | 26.64 | 26.87 | 26.64 | 26.78 | 260,105 | -0.01(-0.05%) |
Jun 17, 2013 | 26.88 | 26.98 | 26.61 | 26.80 | 415,368 | +0.16(+0.59%) |
Jun 14, 2013 | 26.61 | 26.84 | 26.55 | 26.64 | 264,379 | -0.11(-0.41%) |
Jun 13, 2013 | 26.24 | 26.77 | 26.20 | 26.75 | 498,865 | +0.52(+1.99%) |
Jun 12, 2013 | 26.59 | 26.59 | 26.18 | 26.22 | 203,349 | -0.09(-0.32%) |
Jun 11, 2013 | 26.31 | 26.42 | 26.16 | 26.31 | 240,552 | -0.29(-1.10%) |
Jun 10, 2013 | 26.71 | 26.75 | 26.55 | 26.60 | 293,065 | -0.13(-0.50%) |
Jun 07, 2013 | 26.72 | 26.81 | 26.58 | 26.74 | 418,396 | +0.04(+0.14%) |
Jun 06, 2013 | 26.43 | 26.70 | 26.37 | 26.70 | 257,496 | +0.23(+0.85%) |
Jun 05, 2013 | 26.84 | 26.88 | 26.42 | 26.47 | 620,731 | -0.55(-2.05%) |
Jun 04, 2013 | 27.09 | 27.20 | 26.91 | 27.03 | 303,231 | -0.12(-0.45%) |
Jun 03, 2013 | 27.05 | 27.15 | 26.80 | 27.15 | 736,356 | +0.05(+0.18%) |
May 31, 2013 | 27.50 | 27.52 | 27.06 | 27.10 | 482,703 | -0.62(-2.24%) |
May 30, 2013 | 27.62 | 27.79 | 27.62 | 27.72 | 302,247 | +0.06(+0.22%) |
May 29, 2013 | 27.84 | 27.87 | 27.44 | 27.66 | 589,733 | -0.36(-1.30%) |
May 28, 2013 | 28.40 | 28.41 | 27.94 | 28.02 | 386,748 | -0.13(-0.47%) |
May 24, 2013 | 28.11 | 28.16 | 28.00 | 28.16 | 299,020 | -0.24(-0.86%) |
May 23, 2013 | 28.23 | 28.41 | 28.00 | 28.40 | 411,824 | -0.21(-0.72%) |
May 22, 2013 | 29.00 | 29.25 | 28.47 | 28.61 | 517,306 | -0.39(-1.34%) |
May 21, 2013 | 28.94 | 29.08 | 28.80 | 29.00 | 461,608 | -0.06(-0.21%) |
May 20, 2013 | 29.07 | 29.11 | 28.95 | 29.06 | 389,288 | +0.05(+0.17%) |
May 17, 2013 | 29.00 | 29.02 | 28.85 | 29.01 | 362,966 | +0.11(+0.38%) |
May 16, 2013 | 28.99 | 29.11 | 28.88 | 28.90 | 363,137 | -0.13(-0.46%) |
May 15, 2013 | 28.97 | 29.05 | 28.89 | 29.03 | 298,045 | -0.07(-0.25%) |
May 13, 2013 | 29.25 | 29.25 | 29.07 | 29.11 | 224,781 | -0.10(-0.33%) |
May 10, 2013 | 29.22 | 29.22 | 29.03 | 29.20 | 414,636 | -0.04(-0.12%) |
May 09, 2013 | 29.45 | 29.54 | 29.15 | 29.24 | 359,406 | -0.21(-0.70%) |
May 08, 2013 | 29.28 | 29.46 | 29.28 | 29.45 | 361,018 | +0.28(+0.98%) |
May 07, 2013 | 29.19 | 29.22 | 29.07 | 29.16 | 391,556 | +0.03(+0.11%) |
May 06, 2013 | 29.14 | 29.27 | 29.10 | 29.13 | 455,572 | -0.11(-0.37%) |
May 03, 2013 | 29.22 | 29.28 | 28.97 | 29.24 | 447,419 | +0.27(+0.92%) |
May 02, 2013 | 28.95 | 29.01 | 28.84 | 28.97 | 520,659 | +0.05(+0.17%) |
May 01, 2013 | 29.23 | 29.34 | 28.89 | 28.92 | 530,324 | -0.46(-1.57%) |
Apr 30, 2013 | 29.39 | 29.42 | 29.19 | 29.39 | 501,142 | +0.04(+0.13%) |
Apr 29, 2013 | 29.31 | 29.48 | 29.22 | 29.35 | 426,060 | +0.28(+0.96%) |
Apr 26, 2013 | 29.14 | 29.17 | 28.95 | 29.07 | 233,796 | -0.07(-0.25%) |
Apr 25, 2013 | 29.03 | 29.27 | 29.00 | 29.14 | 360,434 | +0.29(+1.01%) |
Apr 24, 2013 | 28.91 | 28.91 | 28.71 | 28.85 | 296,754 | +0.15(+0.51%) |
Apr 23, 2013 | 28.63 | 28.71 | 28.54 | 28.70 | 371,374 | +0.24(+0.84%) |
Apr 22, 2013 | 28.43 | 28.51 | 28.18 | 28.47 | 277,953 | +0.18(+0.65%) |
Apr 19, 2013 | 28.32 | 28.35 | 28.17 | 28.28 | 332,354 | +0.12(+0.43%) |
Apr 18, 2013 | 28.21 | 28.29 | 28.01 | 28.16 | 292,086 | -0.00(-0.00%) |
Apr 17, 2013 | 28.47 | 28.56 | 28.04 | 28.16 | 390,030 | -0.46(-1.62%) |
Apr 16, 2013 | 28.57 | 28.63 | 28.37 | 28.62 | 576,196 | +0.49(+1.73%) |
Apr 15, 2013 | 28.75 | 28.75 | 28.10 | 28.13 | 522,452 | -0.79(-2.73%) |
Apr 12, 2013 | 28.95 | 29.00 | 28.68 | 28.93 | 373,167 | -0.02(-0.08%) |
Apr 11, 2013 | 29.06 | 29.08 | 28.91 | 28.95 | 690,414 | +0.07(+0.25%) |
Apr 10, 2013 | 28.89 | 28.93 | 28.71 | 28.88 | 813,989 | +0.30(+1.06%) |
Apr 09, 2013 | 28.52 | 28.63 | 28.34 | 28.57 | 446,041 | +0.28(+0.99%) |
Apr 08, 2013 | 28.14 | 28.29 | 28.11 | 28.29 | 206,271 | +0.07(+0.23%) |
Apr 05, 2013 | 27.99 | 28.23 | 27.85 | 28.23 | 355,656 | -0.04(-0.15%) |
Apr 04, 2013 | 28.17 | 28.27 | 28.06 | 28.27 | 276,106 | +0.11(+0.39%) |
Apr 03, 2013 | 28.47 | 28.47 | 28.13 | 28.16 | 280,952 | -0.18(-0.64%) |
Apr 02, 2013 | 28.45 | 28.47 | 28.32 | 28.34 | 324,219 | +0.24(+0.87%) |