Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.94 | 26.03 | 25.94 | 26.01 | 100,302 | +0.22(+0.83%) |
Mar 28, 2014 | 25.73 | 25.88 | 25.73 | 25.79 | 152,235 | +0.16(+0.61%) |
Mar 27, 2014 | 25.66 | 25.71 | 25.57 | 25.63 | 201,220 | -0.02(-0.09%) |
Mar 26, 2014 | 25.88 | 25.89 | 25.66 | 25.66 | 170,049 | -0.10(-0.39%) |
Mar 25, 2014 | 25.72 | 25.78 | 25.63 | 25.76 | 177,286 | +0.14(+0.56%) |
Mar 24, 2014 | 25.76 | 25.76 | 25.50 | 25.61 | 188,219 | +0.01(+0.05%) |
Mar 21, 2014 | 25.76 | 25.84 | 25.60 | 25.60 | 122,243 | -0.04(-0.15%) |
Mar 20, 2014 | 25.42 | 25.65 | 25.39 | 25.64 | 84,406 | +0.18(+0.72%) |
Mar 19, 2014 | 25.64 | 25.66 | 25.33 | 25.46 | 85,821 | -0.17(-0.67%) |
Mar 18, 2014 | 25.49 | 25.65 | 25.49 | 25.63 | 164,941 | +0.18(+0.72%) |
Mar 17, 2014 | 25.47 | 25.49 | 25.39 | 25.44 | 169,674 | +0.20(+0.79%) |
Mar 14, 2014 | 25.22 | 25.37 | 25.21 | 25.25 | 187,698 | -0.05(-0.20%) |
Mar 13, 2014 | 25.61 | 25.61 | 25.23 | 25.30 | 167,821 | -0.20(-0.80%) |
Mar 12, 2014 | 25.36 | 25.51 | 25.36 | 25.50 | 158,081 | +0.00(+0.02%) |
Mar 11, 2014 | 25.58 | 25.64 | 25.44 | 25.49 | 338,247 | -0.10(-0.39%) |
Mar 10, 2014 | 25.53 | 25.60 | 25.47 | 25.59 | 126,755 | -0.00(-0.01%) |
Mar 07, 2014 | 25.68 | 25.68 | 25.51 | 25.60 | 292,481 | +0.02(+0.06%) |
Mar 06, 2014 | 25.61 | 25.63 | 25.55 | 25.58 | 191,633 | +0.07(+0.27%) |
Mar 05, 2014 | 25.53 | 25.58 | 25.50 | 25.51 | 169,476 | -0.05(-0.18%) |
Mar 04, 2014 | 25.43 | 25.59 | 25.43 | 25.56 | 204,037 | +0.36(+1.43%) |
Mar 03, 2014 | 25.12 | 25.26 | 25.08 | 25.20 | 387,925 | -0.17(-0.68%) |
Feb 28, 2014 | 25.28 | 25.48 | 25.23 | 25.37 | 229,596 | +0.10(+0.41%) |
Feb 27, 2014 | 25.12 | 25.28 | 25.10 | 25.27 | 272,995 | +0.10(+0.41%) |
Feb 26, 2014 | 25.21 | 25.24 | 25.09 | 25.16 | 430,451 | +0.00(+0.00%) |
Feb 25, 2014 | 25.16 | 25.26 | 25.11 | 25.16 | 180,100 | -0.03(-0.11%) |
Feb 24, 2014 | 25.18 | 25.34 | 25.14 | 25.19 | 111,411 | +0.10(+0.41%) |
Feb 21, 2014 | 25.20 | 25.23 | 25.08 | 25.09 | 118,707 | -0.07(-0.27%) |
Feb 20, 2014 | 24.98 | 25.19 | 24.97 | 25.16 | 152,180 | +0.15(+0.61%) |
Feb 19, 2014 | 25.10 | 25.24 | 24.98 | 25.00 | 161,255 | -0.15(-0.58%) |
Feb 18, 2014 | 25.20 | 25.20 | 25.10 | 25.15 | 171,897 | -0.03(-0.11%) |
Feb 14, 2014 | 25.02 | 25.18 | 25.18 | 25.18 | 192,213 | +0.15(+0.60%) |
Feb 13, 2014 | 24.76 | 25.04 | 24.76 | 25.03 | 220,643 | +0.11(+0.46%) |
Feb 12, 2014 | 24.92 | 24.99 | 24.85 | 24.91 | 231,622 | +0.00(+0.00%) |
Feb 11, 2014 | 24.66 | 24.97 | 24.66 | 24.91 | 159,654 | +0.27(+1.09%) |
Feb 10, 2014 | 24.55 | 24.64 | 24.54 | 24.64 | 109,370 | +0.06(+0.23%) |
Feb 07, 2014 | 24.44 | 24.61 | 24.37 | 24.59 | 123,092 | +0.28(+1.15%) |
Feb 06, 2014 | 24.11 | 24.31 | 24.11 | 24.31 | 199,669 | +0.28(+1.15%) |
Feb 05, 2014 | 24.00 | 24.08 | 23.91 | 24.03 | 129,302 | -0.02(-0.06%) |
Feb 04, 2014 | 24.02 | 24.09 | 23.94 | 24.05 | 243,886 | +0.15(+0.61%) |
Feb 03, 2014 | 24.43 | 24.45 | 23.87 | 23.90 | 338,927 | -0.54(-2.21%) |
Jan 31, 2014 | 24.31 | 24.57 | 24.26 | 24.44 | 319,358 | -0.12(-0.48%) |
Jan 30, 2014 | 24.54 | 24.62 | 24.45 | 24.56 | 192,868 | +0.17(+0.71%) |
Jan 29, 2014 | 24.41 | 24.52 | 24.34 | 24.39 | 234,272 | -0.21(-0.84%) |
Jan 28, 2014 | 24.49 | 24.62 | 24.49 | 24.59 | 149,662 | +0.08(+0.31%) |
Jan 27, 2014 | 24.64 | 24.67 | 24.44 | 24.52 | 186,086 | -0.07(-0.28%) |
Jan 24, 2014 | 24.92 | 24.95 | 24.59 | 24.59 | 805,970 | -0.44(-1.76%) |
Jan 23, 2014 | 25.09 | 25.09 | 24.91 | 25.03 | 253,536 | -0.19(-0.76%) |
Jan 22, 2014 | 25.22 | 25.24 | 25.17 | 25.22 | 105,091 | +0.00(+0.02%) |
Jan 21, 2014 | 25.29 | 25.30 | 25.10 | 25.21 | 181,239 | +0.03(+0.12%) |
Jan 17, 2014 | 25.27 | 25.18 | 25.18 | 25.18 | 628,149 | -0.16(-0.62%) |
Jan 16, 2014 | 25.30 | 25.34 | 25.25 | 25.34 | 772,149 | +0.02(+0.06%) |
Jan 15, 2014 | 25.26 | 25.38 | 25.25 | 25.32 | 150,910 | +0.13(+0.52%) |
Jan 14, 2014 | 25.05 | 25.20 | 25.01 | 25.19 | 156,898 | +0.19(+0.78%) |
Jan 13, 2014 | 25.22 | 25.27 | 24.96 | 25.00 | 200,125 | -0.25(-0.98%) |
Jan 10, 2014 | 25.26 | 25.26 | 25.13 | 25.25 | 119,508 | +0.05(+0.20%) |
Jan 09, 2014 | 25.28 | 25.28 | 25.10 | 25.20 | 146,518 | +0.01(+0.05%) |
Jan 08, 2014 | 25.26 | 25.26 | 25.13 | 25.19 | 208,631 | -0.07(-0.29%) |
Jan 07, 2014 | 25.24 | 25.30 | 25.22 | 25.26 | 356,917 | +0.11(+0.46%) |
Jan 06, 2014 | 25.23 | 25.26 | 25.09 | 25.14 | 568,189 | -0.05(-0.20%) |
Jan 03, 2014 | 25.22 | 25.27 | 25.15 | 25.19 | 144,476 | -0.01(-0.04%) |
Jan 02, 2014 | 25.32 | 25.32 | 25.14 | 25.21 | 402,714 | -0.22(-0.86%) |
Dec 31, 2013 | 25.40 | 25.42 | 25.42 | 25.42 | 92,652 | +0.08(+0.30%) |
Dec 30, 2013 | 25.36 | 25.37 | 25.33 | 25.35 | 174,696 | -0.01(-0.03%) |
Dec 27, 2013 | 25.38 | 25.40 | 25.32 | 25.35 | 103,668 | +0.01(+0.05%) |
Dec 26, 2013 | 25.26 | 25.35 | 25.26 | 25.34 | 196,966 | +0.14(+0.55%) |
Dec 24, 2013 | 25.09 | 25.21 | 25.09 | 25.21 | 65,031 | +0.10(+0.38%) |
Dec 23, 2013 | 25.05 | 25.14 | 25.05 | 25.11 | 289,440 | +0.11(+0.46%) |
Dec 20, 2013 | 24.93 | 25.07 | 24.93 | 24.99 | 216,770 | +0.07(+0.29%) |
Dec 19, 2013 | 24.89 | 24.94 | 24.79 | 24.92 | 178,195 | -0.02(-0.09%) |
Dec 18, 2013 | 24.60 | 24.95 | 24.39 | 24.95 | 184,296 | +0.41(+1.66%) |
Dec 17, 2013 | 24.66 | 24.66 | 24.50 | 24.54 | 432,918 | -0.09(-0.35%) |
Dec 16, 2013 | 24.62 | 24.69 | 24.59 | 24.62 | 136,820 | +0.14(+0.55%) |
Dec 13, 2013 | 24.55 | 24.55 | 24.42 | 24.49 | 152,706 | -0.01(-0.05%) |
Dec 12, 2013 | 24.63 | 24.63 | 24.46 | 24.50 | 173,752 | -0.12(-0.48%) |
Dec 11, 2013 | 24.87 | 24.87 | 24.58 | 24.62 | 230,061 | -0.26(-1.06%) |
Dec 10, 2013 | 24.95 | 24.95 | 24.88 | 24.88 | 191,155 | -0.09(-0.37%) |
Dec 09, 2013 | 24.98 | 25.02 | 24.94 | 24.97 | 118,055 | +0.06(+0.24%) |
Dec 06, 2013 | 24.82 | 24.93 | 24.82 | 24.91 | 152,491 | +0.29(+1.18%) |
Dec 05, 2013 | 24.71 | 24.73 | 24.61 | 24.62 | 585,536 | -0.14(-0.57%) |
Dec 04, 2013 | 24.70 | 24.85 | 24.62 | 24.76 | 195,131 | -0.04(-0.15%) |
Dec 03, 2013 | 24.78 | 24.84 | 24.70 | 24.80 | 85,219 | -0.04(-0.15%) |
Dec 02, 2013 | 24.93 | 24.97 | 24.83 | 24.84 | 88,549 | -0.09(-0.37%) |
Nov 29, 2013 | 25.01 | 25.04 | 24.92 | 24.93 | 27,661 | -0.02(-0.06%) |
Nov 27, 2013 | 24.96 | 24.96 | 24.88 | 24.95 | 161,770 | +0.05(+0.18%) |
Nov 26, 2013 | 24.91 | 24.97 | 24.90 | 24.90 | 186,120 | -0.02(-0.09%) |
Nov 25, 2013 | 24.99 | 25.01 | 24.91 | 24.92 | 130,244 | -0.04(-0.17%) |
Nov 22, 2013 | 24.90 | 24.97 | 24.83 | 24.96 | 161,169 | +0.07(+0.29%) |
Nov 21, 2013 | 24.80 | 24.90 | 24.79 | 24.89 | 232,398 | +0.14(+0.58%) |
Nov 20, 2013 | 24.86 | 24.93 | 24.70 | 24.75 | 158,927 | -0.09(-0.38%) |
Nov 19, 2013 | 24.85 | 24.92 | 24.81 | 24.84 | 164,179 | -0.05(-0.18%) |
Nov 18, 2013 | 25.01 | 25.01 | 24.85 | 24.89 | 197,251 | -0.05(-0.18%) |
Nov 15, 2013 | 24.90 | 24.93 | 24.83 | 24.93 | 147,040 | +0.08(+0.34%) |
Nov 14, 2013 | 24.72 | 24.86 | 24.72 | 24.85 | 154,251 | +0.26(+1.07%) |
Nov 12, 2013 | 24.61 | 24.63 | 24.51 | 24.59 | 200,811 | -0.03(-0.12%) |
Nov 11, 2013 | 24.58 | 24.65 | 24.58 | 24.62 | 86,729 | -0.02(-0.08%) |
Nov 08, 2013 | 24.36 | 24.64 | 24.33 | 24.64 | 196,527 | +0.26(+1.06%) |
Nov 07, 2013 | 24.67 | 24.71 | 24.36 | 24.38 | 1,240,814 | -0.28(-1.14%) |
Nov 06, 2013 | 24.54 | 24.66 | 24.54 | 24.66 | 162,985 | +0.19(+0.76%) |
Nov 05, 2013 | 24.49 | 24.53 | 24.41 | 24.47 | 128,453 | -0.08(-0.31%) |
Nov 04, 2013 | 24.49 | 24.55 | 24.44 | 24.55 | 160,999 | +0.09(+0.36%) |
Nov 01, 2013 | 24.44 | 24.47 | 24.31 | 24.46 | 127,299 | +0.09(+0.36%) |
Oct 31, 2013 | 24.44 | 24.52 | 24.33 | 24.37 | 152,776 | -0.05(-0.20%) |
Oct 30, 2013 | 24.55 | 24.56 | 24.37 | 24.42 | 120,098 | -0.12(-0.50%) |
Oct 29, 2013 | 24.48 | 24.55 | 24.46 | 24.55 | 148,429 | +0.14(+0.58%) |
Oct 28, 2013 | 24.30 | 24.45 | 24.30 | 24.41 | 147,698 | +0.07(+0.30%) |
Oct 25, 2013 | 24.26 | 24.35 | 24.25 | 24.33 | 231,845 | +0.11(+0.45%) |
Oct 24, 2013 | 24.19 | 24.26 | 24.17 | 24.22 | 129,176 | +0.06(+0.25%) |
Oct 23, 2013 | 24.17 | 24.20 | 24.13 | 24.16 | 133,839 | -0.10(-0.39%) |
Oct 22, 2013 | 24.14 | 24.31 | 24.14 | 24.26 | 214,231 | +0.17(+0.73%) |
Oct 21, 2013 | 24.08 | 24.11 | 24.05 | 24.08 | 384,603 | +0.03(+0.14%) |
Oct 18, 2013 | 24.04 | 24.09 | 23.98 | 24.05 | 321,542 | +0.05(+0.22%) |
Oct 17, 2013 | 23.77 | 24.00 | 23.75 | 23.99 | 239,485 | +0.18(+0.76%) |
Oct 16, 2013 | 23.63 | 23.82 | 23.59 | 23.81 | 204,980 | +0.29(+1.24%) |
Oct 15, 2013 | 23.62 | 23.69 | 23.51 | 23.52 | 176,355 | -0.14(-0.61%) |
Oct 14, 2013 | 23.43 | 23.66 | 23.43 | 23.66 | 159,743 | +0.08(+0.35%) |
Oct 11, 2013 | 23.43 | 23.58 | 23.41 | 23.58 | 146,462 | +0.13(+0.55%) |
Oct 10, 2013 | 23.21 | 23.45 | 23.20 | 23.45 | 263,458 | +0.46(+2.00%) |
Oct 09, 2013 | 23.00 | 23.07 | 22.91 | 22.99 | 221,083 | +0.05(+0.23%) |
Oct 08, 2013 | 23.14 | 23.16 | 22.94 | 22.94 | 101,847 | -0.22(-0.93%) |
Oct 07, 2013 | 23.12 | 23.26 | 23.08 | 23.16 | 111,432 | -0.13(-0.55%) |
Oct 04, 2013 | 23.15 | 23.31 | 23.15 | 23.29 | 153,141 | +0.10(+0.43%) |
Oct 03, 2013 | 23.33 | 23.33 | 23.09 | 23.19 | 227,325 | -0.16(-0.70%) |
Oct 02, 2013 | 23.27 | 23.37 | 23.20 | 23.35 | 193,760 | -0.05(-0.21%) |
Oct 01, 2013 | 23.24 | 23.42 | 23.24 | 23.40 | 202,236 | +0.01(+0.05%) |
Sep 27, 2013 | 23.39 | 23.41 | 23.34 | 23.39 | 308,084 | -0.09(-0.40%) |
Sep 26, 2013 | 23.45 | 23.56 | 23.41 | 23.48 | 371,639 | +0.05(+0.19%) |
Sep 25, 2013 | 23.51 | 23.55 | 23.42 | 23.44 | 107,503 | -0.06(-0.26%) |
Sep 24, 2013 | 23.58 | 23.63 | 23.49 | 23.50 | 97,403 | -0.08(-0.32%) |
Sep 23, 2013 | 23.64 | 23.64 | 23.52 | 23.57 | 540,119 | -0.09(-0.37%) |
Sep 20, 2013 | 23.89 | 23.89 | 23.63 | 23.66 | 210,024 | -0.20(-0.84%) |
Sep 19, 2013 | 23.97 | 23.97 | 23.83 | 23.86 | 234,932 | -0.03(-0.14%) |
Sep 18, 2013 | 23.60 | 23.94 | 23.53 | 23.90 | 227,761 | +0.29(+1.24%) |
Sep 17, 2013 | 23.54 | 23.61 | 23.54 | 23.60 | 200,030 | +0.09(+0.39%) |
Sep 16, 2013 | 23.55 | 23.61 | 23.47 | 23.51 | 161,454 | +0.14(+0.60%) |
Sep 13, 2013 | 23.33 | 23.39 | 23.31 | 23.37 | 1,216,325 | +0.09(+0.41%) |
Sep 12, 2013 | 23.30 | 23.37 | 23.26 | 23.28 | 371,033 | -0.05(-0.19%) |
Sep 11, 2013 | 23.24 | 23.33 | 23.23 | 23.32 | 246,983 | +0.08(+0.34%) |
Sep 10, 2013 | 23.23 | 23.27 | 23.18 | 23.24 | 3,224,124 | +0.14(+0.61%) |
Sep 09, 2013 | 22.97 | 23.11 | 22.97 | 23.10 | 168,424 | +0.21(+0.90%) |
Sep 06, 2013 | 22.95 | 23.03 | 22.74 | 22.90 | 279,632 | +0.00(+0.01%) |
Sep 05, 2013 | 22.93 | 22.96 | 22.88 | 22.90 | 166,879 | -0.00(-0.02%) |
Sep 04, 2013 | 22.75 | 22.95 | 22.73 | 22.90 | 125,541 | +0.17(+0.77%) |
Sep 03, 2013 | 22.90 | 22.93 | 22.66 | 22.73 | 120,417 | -0.03(-0.12%) |
Aug 30, 2013 | 22.84 | 22.84 | 22.69 | 22.75 | 194,748 | -0.03(-0.15%) |
Aug 29, 2013 | 22.75 | 22.90 | 22.75 | 22.79 | 297,557 | +0.02(+0.07%) |
Aug 28, 2013 | 22.70 | 22.85 | 22.70 | 22.77 | 178,658 | +0.04(+0.18%) |
Aug 27, 2013 | 22.81 | 22.90 | 22.70 | 22.73 | 263,350 | -0.32(-1.38%) |
Aug 26, 2013 | 23.14 | 23.18 | 23.01 | 23.05 | 132,408 | -0.11(-0.46%) |
Aug 23, 2013 | 23.10 | 23.17 | 23.01 | 23.15 | 129,802 | +0.15(+0.66%) |
Aug 22, 2013 | 22.88 | 23.05 | 22.88 | 23.00 | 108,842 | +0.15(+0.66%) |
Aug 21, 2013 | 22.96 | 23.03 | 22.82 | 22.85 | 191,425 | -0.16(-0.69%) |
Aug 20, 2013 | 22.93 | 23.10 | 22.93 | 23.01 | 281,259 | +0.06(+0.26%) |
Aug 19, 2013 | 23.01 | 23.10 | 22.94 | 22.95 | 245,410 | -0.12(-0.52%) |
Aug 16, 2013 | 23.14 | 23.17 | 23.01 | 23.07 | 332,290 | -0.11(-0.49%) |
Aug 15, 2013 | 23.28 | 23.29 | 23.14 | 23.18 | 435,485 | -0.29(-1.26%) |
Aug 14, 2013 | 23.61 | 23.61 | 23.46 | 23.48 | 4,078,226 | -0.11(-0.48%) |
Aug 13, 2013 | 23.60 | 23.65 | 23.50 | 23.59 | 192,351 | +0.03(+0.11%) |
Aug 12, 2013 | 23.50 | 23.59 | 23.45 | 23.57 | 146,719 | -0.02(-0.08%) |
Aug 09, 2013 | 23.65 | 23.69 | 23.52 | 23.58 | 208,425 | -0.09(-0.38%) |
Aug 08, 2013 | 23.67 | 23.74 | 23.56 | 23.67 | 169,243 | +0.07(+0.30%) |
Aug 07, 2013 | 23.55 | 23.62 | 23.51 | 23.60 | 249,494 | -0.04(-0.16%) |
Aug 06, 2013 | 23.75 | 23.75 | 23.60 | 23.64 | 164,336 | -0.11(-0.48%) |
Aug 05, 2013 | 23.75 | 23.78 | 23.70 | 23.75 | 125,040 | -0.02(-0.06%) |
Aug 02, 2013 | 23.72 | 23.79 | 23.67 | 23.77 | 249,017 | +0.03(+0.13%) |
Aug 01, 2013 | 23.71 | 23.77 | 23.69 | 23.74 | 217,328 | +0.20(+0.87%) |
Jul 31, 2013 | 23.57 | 23.68 | 23.49 | 23.54 | 154,929 | -0.03(-0.14%) |
Jul 30, 2013 | 23.63 | 23.66 | 23.52 | 23.57 | 135,098 | +0.01(+0.03%) |
Jul 29, 2013 | 23.57 | 23.62 | 23.52 | 23.56 | 176,519 | -0.05(-0.22%) |
Jul 26, 2013 | 23.50 | 23.61 | 23.40 | 23.61 | 136,201 | +0.05(+0.22%) |
Jul 25, 2013 | 23.50 | 23.59 | 23.44 | 23.56 | 359,170 | +0.02(+0.10%) |
Jul 24, 2013 | 23.73 | 23.73 | 23.49 | 23.54 | 129,114 | -0.11(-0.45%) |
Jul 23, 2013 | 23.66 | 23.69 | 23.61 | 23.64 | 536,229 | +0.00(+0.00%) |
Jul 22, 2013 | 23.59 | 23.68 | 23.59 | 23.64 | 228,071 | +0.05(+0.21%) |
Jul 19, 2013 | 23.55 | 23.61 | 23.52 | 23.60 | 195,945 | -0.01(-0.03%) |
Jul 18, 2013 | 23.54 | 23.66 | 23.54 | 23.60 | 195,154 | +0.10(+0.44%) |
Jul 17, 2013 | 23.53 | 23.57 | 23.47 | 23.50 | 164,479 | +0.02(+0.10%) |
Jul 16, 2013 | 23.53 | 23.53 | 23.42 | 23.47 | 107,083 | -0.06(-0.25%) |
Jul 15, 2013 | 23.48 | 23.55 | 23.44 | 23.53 | 169,903 | +0.07(+0.32%) |
Jul 12, 2013 | 23.47 | 23.47 | 23.38 | 23.46 | 156,533 | -0.02(-0.10%) |
Jul 11, 2013 | 23.37 | 23.50 | 23.35 | 23.48 | 253,904 | +0.34(+1.45%) |
Jul 10, 2013 | 23.15 | 23.22 | 23.09 | 23.15 | 379,061 | -0.01(-0.03%) |
Jul 09, 2013 | 23.09 | 23.17 | 22.98 | 23.15 | 271,498 | +0.17(+0.75%) |
Jul 08, 2013 | 22.94 | 23.03 | 22.92 | 22.98 | 203,114 | +0.14(+0.59%) |
Jul 05, 2013 | 22.80 | 22.85 | 22.63 | 22.85 | 228,657 | +0.18(+0.82%) |
Jul 03, 2013 | 22.58 | 22.71 | 22.51 | 22.66 | 146,001 | +0.01(+0.05%) |
Jul 02, 2013 | 22.65 | 22.79 | 22.56 | 22.65 | 166,134 | -0.01(-0.03%) |
Jul 01, 2013 | 22.70 | 22.82 | 22.63 | 22.66 | 155,037 | +0.11(+0.47%) |
Jun 28, 2013 | 22.65 | 22.73 | 22.54 | 22.55 | 191,967 | -0.12(-0.55%) |
Jun 27, 2013 | 22.71 | 22.81 | 22.67 | 22.68 | 601,301 | +0.10(+0.43%) |
Jun 26, 2013 | 22.52 | 22.61 | 22.43 | 22.58 | 2,694,320 | +0.24(+1.06%) |
Jun 25, 2013 | 22.30 | 22.40 | 22.20 | 22.34 | 271,114 | +0.20(+0.90%) |
Jun 24, 2013 | 22.17 | 22.31 | 21.98 | 22.14 | 373,150 | -0.21(-0.96%) |
Jun 21, 2013 | 22.47 | 22.47 | 22.18 | 22.35 | 613,653 | +0.12(+0.54%) |
Jun 20, 2013 | 22.64 | 22.65 | 22.20 | 22.23 | 1,221,658 | -0.59(-2.60%) |
Jun 19, 2013 | 23.17 | 23.20 | 22.83 | 22.83 | 448,358 | -0.38(-1.62%) |
Jun 18, 2013 | 23.03 | 23.23 | 23.03 | 23.21 | 254,072 | +0.17(+0.72%) |
Jun 17, 2013 | 23.02 | 23.15 | 22.92 | 23.04 | 177,529 | +0.16(+0.69%) |
Jun 14, 2013 | 22.98 | 23.06 | 22.85 | 22.88 | 148,876 | -0.12(-0.54%) |
Jun 13, 2013 | 22.66 | 23.02 | 22.64 | 23.01 | 157,230 | +0.32(+1.41%) |
Jun 12, 2013 | 22.98 | 23.03 | 22.67 | 22.69 | 208,814 | -0.16(-0.71%) |
Jun 11, 2013 | 22.87 | 23.02 | 22.80 | 22.85 | 222,811 | -0.19(-0.82%) |
Jun 10, 2013 | 23.15 | 23.15 | 23.02 | 23.04 | 331,572 | -0.03(-0.13%) |
Jun 07, 2013 | 22.93 | 23.07 | 22.87 | 23.07 | 1,273,991 | +0.26(+1.14%) |
Jun 06, 2013 | 22.60 | 22.81 | 22.46 | 22.81 | 2,755,482 | +0.18(+0.80%) |
Jun 05, 2013 | 22.87 | 22.89 | 22.60 | 22.63 | 297,993 | -0.30(-1.32%) |
Jun 04, 2013 | 22.99 | 23.09 | 22.83 | 22.93 | 186,596 | -0.07(-0.30%) |
Jun 03, 2013 | 22.87 | 23.00 | 22.79 | 23.00 | 234,225 | +0.20(+0.89%) |
May 31, 2013 | 23.07 | 23.20 | 22.79 | 22.80 | 178,188 | -0.34(-1.47%) |
May 30, 2013 | 23.12 | 23.24 | 23.10 | 23.14 | 278,146 | +0.04(+0.16%) |
May 29, 2013 | 23.17 | 23.17 | 22.98 | 23.10 | 218,984 | -0.21(-0.90%) |
May 28, 2013 | 23.40 | 23.51 | 23.22 | 23.31 | 154,362 | +0.12(+0.50%) |
May 24, 2013 | 23.11 | 23.20 | 23.05 | 23.19 | 208,577 | -0.00(-0.02%) |
May 23, 2013 | 23.04 | 23.27 | 23.02 | 23.20 | 803,952 | -0.07(-0.31%) |
May 22, 2013 | 23.45 | 23.66 | 23.19 | 23.27 | 475,087 | -0.14(-0.61%) |
May 21, 2013 | 23.40 | 23.48 | 23.33 | 23.41 | 135,885 | +0.04(+0.18%) |
May 20, 2013 | 23.38 | 23.46 | 23.35 | 23.37 | 355,242 | -0.03(-0.14%) |
May 17, 2013 | 23.28 | 23.40 | 23.24 | 23.40 | 212,219 | +0.19(+0.81%) |
May 16, 2013 | 23.24 | 23.32 | 23.18 | 23.22 | 219,826 | -0.08(-0.35%) |
May 15, 2013 | 23.12 | 23.34 | 23.12 | 23.30 | 205,666 | +0.35(+1.53%) |
May 13, 2013 | 22.89 | 22.96 | 22.84 | 22.95 | 150,564 | +0.01(+0.06%) |
May 10, 2013 | 22.88 | 22.93 | 22.81 | 22.93 | 212,331 | +0.09(+0.38%) |
May 09, 2013 | 22.96 | 22.97 | 22.82 | 22.85 | 108,569 | -0.13(-0.55%) |
May 08, 2013 | 22.87 | 22.97 | 22.87 | 22.97 | 175,072 | +0.07(+0.31%) |
May 07, 2013 | 22.83 | 22.90 | 22.79 | 22.90 | 133,232 | +0.13(+0.58%) |
May 06, 2013 | 22.79 | 22.81 | 22.74 | 22.77 | 162,577 | -0.02(-0.11%) |
May 03, 2013 | 22.81 | 22.86 | 22.77 | 22.79 | 123,198 | +0.16(+0.72%) |
May 02, 2013 | 22.52 | 22.64 | 22.45 | 22.63 | 253,985 | +0.17(+0.75%) |
May 01, 2013 | 22.57 | 22.62 | 22.45 | 22.46 | 204,667 | -0.18(-0.80%) |
Apr 30, 2013 | 22.62 | 22.66 | 22.52 | 22.64 | 214,856 | +0.02(+0.07%) |
Apr 29, 2013 | 22.53 | 22.66 | 22.50 | 22.63 | 177,341 | +0.16(+0.70%) |
Apr 26, 2013 | 22.45 | 22.51 | 22.45 | 22.47 | 193,581 | +0.01(+0.03%) |
Apr 25, 2013 | 22.44 | 22.56 | 22.43 | 22.46 | 282,720 | +0.08(+0.34%) |
Apr 24, 2013 | 22.41 | 22.46 | 22.36 | 22.39 | 267,289 | -0.05(-0.22%) |
Apr 23, 2013 | 22.33 | 22.44 | 22.20 | 22.44 | 1,587,145 | +0.21(+0.95%) |
Apr 22, 2013 | 22.18 | 22.26 | 22.06 | 22.23 | 87,116 | +0.10(+0.46%) |
Apr 19, 2013 | 21.99 | 22.14 | 21.94 | 22.12 | 213,475 | +0.19(+0.87%) |
Apr 18, 2013 | 22.04 | 22.04 | 21.87 | 21.93 | 188,710 | -0.08(-0.34%) |
Apr 17, 2013 | 22.16 | 22.16 | 21.91 | 22.01 | 642,950 | -0.26(-1.18%) |
Apr 16, 2013 | 22.15 | 22.28 | 22.10 | 22.27 | 266,696 | +0.26(+1.19%) |
Apr 15, 2013 | 22.33 | 22.35 | 22.01 | 22.01 | 269,219 | -0.46(-2.04%) |
Apr 12, 2013 | 22.42 | 22.48 | 22.36 | 22.47 | 260,522 | -0.04(-0.18%) |
Apr 11, 2013 | 22.41 | 22.56 | 22.41 | 22.51 | 3,715,818 | +0.06(+0.28%) |
Apr 10, 2013 | 22.27 | 22.47 | 22.27 | 22.44 | 357,206 | +0.24(+1.10%) |
Apr 09, 2013 | 22.15 | 22.27 | 22.09 | 22.20 | 199,161 | +0.10(+0.46%) |
Apr 08, 2013 | 21.96 | 22.11 | 21.92 | 22.10 | 162,775 | +0.12(+0.55%) |
Apr 05, 2013 | 21.85 | 21.99 | 21.78 | 21.98 | 573,297 | -0.09(-0.42%) |
Apr 04, 2013 | 21.97 | 22.08 | 21.96 | 22.07 | 169,510 | +0.12(+0.53%) |
Apr 03, 2013 | 22.16 | 22.16 | 21.90 | 21.96 | 219,444 | -0.18(-0.81%) |
Apr 02, 2013 | 22.10 | 22.17 | 22.06 | 22.14 | 176,665 | +0.10(+0.46%) |