Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.95 | 28.18 | 27.59 | 28.06 | 163,562 | +0.11(+0.38%) |
Apr 29, 2014 | 28.35 | 28.48 | 27.92 | 27.95 | 154,763 | -0.20(-0.72%) |
Apr 28, 2014 | 28.49 | 28.78 | 28.01 | 28.16 | 168,671 | -0.29(-1.03%) |
Apr 25, 2014 | 28.85 | 28.85 | 28.34 | 28.45 | 167,321 | -0.43(-1.49%) |
Apr 24, 2014 | 29.43 | 29.43 | 28.80 | 28.88 | 193,780 | -0.32(-1.09%) |
Apr 23, 2014 | 29.15 | 29.42 | 28.93 | 29.20 | 206,580 | +0.06(+0.21%) |
Apr 22, 2014 | 29.00 | 29.37 | 28.84 | 29.14 | 126,036 | +0.22(+0.76%) |
Apr 21, 2014 | 29.00 | 29.16 | 28.68 | 28.92 | 93,349 | -0.15(-0.52%) |
Apr 17, 2014 | 28.54 | 29.07 | 29.07 | 29.07 | 136,647 | +0.40(+1.39%) |
Apr 16, 2014 | 28.88 | 28.91 | 28.53 | 28.67 | 75,435 | +0.07(+0.24%) |
Apr 15, 2014 | 28.48 | 28.65 | 28.04 | 28.60 | 164,381 | +0.13(+0.45%) |
Apr 14, 2014 | 28.48 | 28.84 | 28.11 | 28.47 | 143,113 | +0.28(+0.99%) |
Apr 11, 2014 | 28.29 | 28.63 | 27.92 | 28.20 | 142,369 | -0.25(-0.88%) |
Apr 10, 2014 | 29.27 | 29.27 | 28.30 | 28.44 | 213,140 | -0.76(-2.61%) |
Apr 09, 2014 | 29.46 | 29.46 | 29.04 | 29.21 | 157,019 | -0.09(-0.31%) |
Apr 08, 2014 | 29.16 | 29.56 | 29.09 | 29.30 | 179,119 | +0.12(+0.41%) |
Apr 07, 2014 | 29.21 | 29.24 | 28.62 | 29.18 | 167,427 | -0.08(-0.28%) |
Apr 04, 2014 | 30.13 | 30.18 | 29.18 | 29.26 | 222,028 | -0.79(-2.64%) |
Apr 03, 2014 | 29.99 | 30.14 | 29.78 | 30.05 | 131,615 | +0.04(+0.13%) |
Apr 02, 2014 | 30.16 | 30.16 | 29.80 | 30.01 | 169,551 | -0.10(-0.33%) |
Apr 01, 2014 | 29.44 | 30.14 | 29.05 | 30.11 | 267,261 | +0.67(+2.28%) |
Mar 31, 2014 | 29.09 | 29.49 | 28.85 | 29.44 | 191,139 | +0.61(+2.12%) |
Mar 28, 2014 | 28.69 | 29.20 | 28.47 | 28.83 | 117,391 | +0.10(+0.34%) |
Mar 27, 2014 | 29.27 | 29.38 | 28.64 | 28.73 | 216,684 | -0.46(-1.58%) |
Mar 26, 2014 | 29.77 | 29.77 | 29.18 | 29.19 | 149,672 | -0.40(-1.35%) |
Mar 25, 2014 | 29.81 | 29.91 | 29.53 | 29.59 | 210,058 | -0.13(-0.43%) |
Mar 24, 2014 | 29.75 | 30.10 | 29.48 | 29.72 | 188,303 | -0.03(-0.10%) |
Mar 21, 2014 | 29.61 | 30.66 | 29.43 | 29.75 | 1,043,045 | +0.17(+0.59%) |
Mar 20, 2014 | 28.75 | 29.67 | 28.75 | 29.58 | 271,862 | +0.85(+2.94%) |
Mar 19, 2014 | 28.60 | 29.05 | 28.47 | 28.73 | 232,355 | -0.02(-0.08%) |
Mar 18, 2014 | 28.76 | 28.76 | 28.44 | 28.75 | 337,056 | -0.05(-0.16%) |
Mar 17, 2014 | 28.48 | 28.82 | 28.48 | 28.80 | 175,329 | +0.49(+1.73%) |
Mar 14, 2014 | 28.04 | 28.50 | 28.02 | 28.31 | 111,535 | +0.20(+0.70%) |
Mar 13, 2014 | 28.33 | 28.39 | 27.96 | 28.11 | 117,220 | -0.13(-0.45%) |
Mar 12, 2014 | 28.10 | 28.29 | 27.80 | 28.24 | 136,333 | -0.01(-0.03%) |
Mar 11, 2014 | 28.47 | 28.51 | 28.01 | 28.25 | 120,216 | -0.26(-0.92%) |
Mar 10, 2014 | 28.36 | 28.51 | 28.06 | 28.51 | 167,146 | +0.15(+0.53%) |
Mar 07, 2014 | 28.39 | 28.67 | 28.22 | 28.36 | 127,824 | +0.22(+0.77%) |
Mar 06, 2014 | 28.05 | 28.21 | 28.00 | 28.14 | 108,841 | +0.27(+0.97%) |
Mar 05, 2014 | 28.01 | 28.01 | 27.74 | 27.87 | 150,729 | -0.13(-0.48%) |
Mar 04, 2014 | 27.42 | 28.22 | 27.42 | 28.01 | 678,087 | +0.88(+3.23%) |
Mar 03, 2014 | 27.08 | 27.20 | 26.83 | 27.13 | 137,317 | -0.15(-0.55%) |
Feb 28, 2014 | 26.96 | 27.55 | 26.74 | 27.28 | 269,946 | +0.36(+1.34%) |
Feb 27, 2014 | 26.80 | 26.94 | 26.43 | 26.92 | 177,321 | +0.12(+0.45%) |
Feb 26, 2014 | 26.41 | 26.89 | 26.36 | 26.80 | 313,673 | +0.80(+3.08%) |
Feb 25, 2014 | 26.23 | 26.32 | 25.92 | 26.00 | 94,734 | -0.23(-0.88%) |
Feb 24, 2014 | 26.18 | 26.45 | 25.85 | 26.23 | 153,279 | +0.38(+1.48%) |
Feb 21, 2014 | 25.85 | 26.12 | 25.72 | 25.85 | 244,149 | +0.13(+0.49%) |
Feb 20, 2014 | 25.27 | 25.73 | 25.10 | 25.72 | 311,755 | +0.46(+1.81%) |
Feb 19, 2014 | 25.98 | 26.15 | 25.27 | 25.27 | 292,321 | -0.79(-3.05%) |
Feb 18, 2014 | 25.90 | 26.11 | 25.75 | 26.06 | 135,342 | +0.24(+0.93%) |
Feb 14, 2014 | 25.86 | 25.82 | 25.82 | 25.82 | 114,301 | -0.01(-0.03%) |
Feb 13, 2014 | 25.59 | 25.87 | 25.45 | 25.83 | 140,221 | +0.06(+0.23%) |
Feb 12, 2014 | 25.99 | 26.38 | 25.71 | 25.77 | 140,536 | -0.18(-0.69%) |
Feb 11, 2014 | 25.89 | 26.19 | 25.57 | 25.95 | 135,799 | +0.10(+0.41%) |
Feb 10, 2014 | 25.74 | 25.88 | 25.36 | 25.84 | 214,477 | +0.11(+0.44%) |
Feb 07, 2014 | 25.81 | 25.99 | 25.42 | 25.73 | 170,778 | -0.02(-0.09%) |
Feb 06, 2014 | 25.75 | 25.86 | 25.54 | 25.75 | 131,559 | +0.11(+0.44%) |
Feb 05, 2014 | 25.73 | 25.95 | 25.50 | 25.64 | 224,310 | -0.22(-0.84%) |
Feb 04, 2014 | 25.69 | 26.13 | 25.32 | 25.86 | 142,602 | +0.22(+0.88%) |
Feb 03, 2014 | 26.59 | 26.84 | 25.54 | 25.63 | 286,664 | -1.03(-3.85%) |
Jan 31, 2014 | 26.83 | 27.22 | 26.45 | 26.66 | 271,341 | -0.63(-2.31%) |
Jan 30, 2014 | 27.32 | 27.51 | 26.86 | 27.29 | 193,723 | +0.23(+0.86%) |
Jan 29, 2014 | 27.38 | 27.63 | 26.98 | 27.06 | 217,718 | -0.60(-2.17%) |
Jan 28, 2014 | 27.83 | 27.90 | 27.42 | 27.66 | 336,428 | -0.09(-0.32%) |
Jan 27, 2014 | 28.09 | 28.23 | 27.73 | 27.75 | 256,342 | -0.28(-1.02%) |
Jan 24, 2014 | 28.14 | 28.35 | 27.87 | 28.03 | 305,541 | -0.41(-1.45%) |
Jan 23, 2014 | 28.88 | 28.95 | 28.35 | 28.44 | 280,365 | -0.59(-2.04%) |
Jan 22, 2014 | 29.31 | 29.54 | 28.72 | 29.03 | 277,630 | -0.28(-0.95%) |
Jan 21, 2014 | 29.07 | 29.62 | 29.07 | 29.31 | 190,411 | +0.33(+1.14%) |
Jan 17, 2014 | 28.89 | 28.98 | 28.98 | 28.98 | 173,856 | +0.19(+0.65%) |
Jan 16, 2014 | 28.97 | 29.05 | 28.57 | 28.80 | 251,971 | -0.25(-0.85%) |
Jan 15, 2014 | 28.99 | 29.30 | 28.90 | 29.04 | 178,881 | +0.05(+0.18%) |
Jan 14, 2014 | 29.03 | 29.30 | 28.66 | 28.99 | 154,572 | +0.02(+0.05%) |
Jan 13, 2014 | 29.18 | 29.23 | 28.76 | 28.97 | 166,607 | -0.32(-1.10%) |
Jan 10, 2014 | 29.43 | 29.43 | 29.04 | 29.30 | 103,797 | -0.13(-0.43%) |
Jan 09, 2014 | 29.40 | 29.56 | 29.16 | 29.42 | 182,166 | +0.18(+0.61%) |
Jan 08, 2014 | 29.22 | 29.32 | 29.09 | 29.24 | 133,952 | +0.04(+0.15%) |
Jan 07, 2014 | 28.95 | 29.41 | 28.91 | 29.20 | 153,557 | +0.35(+1.22%) |
Jan 06, 2014 | 29.27 | 29.38 | 28.75 | 28.85 | 242,297 | -0.33(-1.13%) |
Jan 03, 2014 | 29.29 | 29.54 | 29.13 | 29.18 | 161,251 | -0.07(-0.26%) |
Jan 02, 2014 | 29.69 | 29.69 | 28.98 | 29.25 | 299,182 | -0.46(-1.56%) |
Dec 31, 2013 | 29.84 | 29.72 | 29.72 | 29.72 | 161,171 | -0.01(-0.03%) |
Dec 30, 2013 | 29.98 | 30.02 | 29.72 | 29.72 | 161,635 | -0.31(-1.05%) |
Dec 27, 2013 | 30.30 | 30.30 | 29.90 | 30.04 | 123,767 | -0.12(-0.40%) |
Dec 26, 2013 | 29.94 | 30.26 | 29.56 | 30.16 | 201,198 | +0.25(+0.83%) |
Dec 24, 2013 | 29.90 | 30.07 | 29.76 | 29.91 | 79,446 | -0.04(-0.15%) |
Dec 23, 2013 | 29.42 | 29.96 | 29.35 | 29.96 | 228,463 | +0.73(+2.51%) |
Dec 20, 2013 | 28.91 | 29.41 | 28.91 | 29.22 | 418,254 | +0.37(+1.30%) |
Dec 19, 2013 | 29.02 | 29.12 | 28.73 | 28.85 | 130,682 | -0.28(-0.98%) |
Dec 18, 2013 | 28.80 | 29.14 | 28.47 | 29.13 | 192,244 | +0.44(+1.54%) |
Dec 17, 2013 | 28.85 | 28.85 | 28.46 | 28.69 | 124,359 | -0.14(-0.49%) |
Dec 16, 2013 | 28.32 | 28.83 | 27.96 | 28.83 | 145,433 | +0.61(+2.18%) |
Dec 13, 2013 | 28.19 | 28.38 | 27.96 | 28.22 | 140,027 | +0.13(+0.48%) |
Dec 12, 2013 | 27.92 | 28.28 | 27.81 | 28.08 | 114,818 | +0.23(+0.83%) |
Dec 11, 2013 | 28.25 | 28.27 | 27.81 | 27.85 | 130,161 | -0.29(-1.03%) |
Dec 10, 2013 | 28.37 | 28.50 | 28.07 | 28.14 | 152,594 | -0.34(-1.20%) |
Dec 09, 2013 | 28.80 | 28.80 | 28.31 | 28.48 | 179,408 | -0.36(-1.24%) |
Dec 06, 2013 | 28.53 | 28.97 | 28.22 | 28.84 | 146,011 | +0.62(+2.21%) |
Dec 05, 2013 | 28.07 | 28.33 | 27.89 | 28.22 | 106,767 | +0.11(+0.40%) |
Dec 04, 2013 | 27.91 | 28.33 | 27.82 | 28.10 | 142,506 | +0.13(+0.45%) |
Dec 03, 2013 | 28.33 | 28.48 | 27.96 | 27.98 | 249,084 | -0.48(-1.70%) |
Dec 02, 2013 | 28.84 | 28.98 | 28.42 | 28.46 | 120,557 | -0.42(-1.47%) |
Nov 29, 2013 | 28.91 | 29.06 | 28.63 | 28.88 | 93,639 | +0.17(+0.60%) |
Nov 27, 2013 | 28.65 | 28.73 | 28.38 | 28.71 | 259,162 | +0.16(+0.55%) |
Nov 26, 2013 | 28.45 | 28.62 | 28.39 | 28.56 | 362,627 | +0.11(+0.39%) |
Nov 25, 2013 | 28.25 | 28.61 | 27.92 | 28.45 | 171,397 | +0.28(+1.00%) |
Nov 22, 2013 | 27.81 | 28.24 | 27.68 | 28.16 | 293,556 | +0.28(+1.01%) |
Nov 21, 2013 | 27.27 | 27.91 | 27.19 | 27.88 | 198,651 | +0.70(+2.57%) |
Nov 20, 2013 | 27.20 | 27.27 | 26.89 | 27.18 | 91,501 | +0.01(+0.03%) |
Nov 19, 2013 | 27.38 | 27.42 | 27.02 | 27.17 | 108,298 | -0.14(-0.52%) |
Nov 18, 2013 | 27.17 | 27.48 | 26.94 | 27.32 | 129,342 | +0.16(+0.60%) |
Nov 15, 2013 | 27.24 | 27.24 | 27.00 | 27.15 | 162,843 | -0.16(-0.57%) |
Nov 14, 2013 | 27.30 | 27.41 | 27.12 | 27.31 | 53,247 | +0.01(+0.03%) |
Nov 13, 2013 | 26.93 | 27.30 | 26.86 | 27.30 | 79,482 | +0.22(+0.82%) |
Nov 12, 2013 | 27.28 | 27.30 | 26.92 | 27.08 | 83,983 | -0.21(-0.76%) |
Nov 11, 2013 | 27.58 | 27.74 | 27.20 | 27.29 | 112,925 | -0.39(-1.42%) |
Nov 08, 2013 | 26.62 | 27.72 | 26.62 | 27.68 | 155,870 | +1.03(+3.88%) |
Nov 07, 2013 | 26.93 | 26.96 | 26.60 | 26.65 | 225,659 | -0.21(-0.77%) |
Nov 06, 2013 | 26.91 | 26.95 | 26.75 | 26.86 | 130,862 | +0.06(+0.22%) |
Nov 05, 2013 | 26.82 | 27.02 | 26.62 | 26.80 | 167,136 | -0.10(-0.39%) |
Nov 04, 2013 | 26.97 | 26.97 | 26.53 | 26.90 | 206,954 | +0.07(+0.28%) |
Nov 01, 2013 | 26.90 | 27.09 | 26.48 | 26.83 | 238,161 | -0.16(-0.61%) |
Oct 31, 2013 | 27.41 | 27.60 | 26.99 | 26.99 | 129,339 | -0.34(-1.25%) |
Oct 30, 2013 | 27.53 | 27.55 | 27.25 | 27.33 | 174,198 | -0.10(-0.38%) |
Oct 29, 2013 | 27.66 | 27.66 | 27.09 | 27.44 | 163,502 | -0.14(-0.51%) |
Oct 28, 2013 | 27.41 | 27.59 | 27.35 | 27.58 | 185,306 | +0.24(+0.87%) |
Oct 25, 2013 | 27.26 | 27.46 | 27.03 | 27.34 | 199,341 | +0.19(+0.71%) |
Oct 24, 2013 | 27.02 | 27.23 | 26.78 | 27.15 | 200,307 | +0.28(+1.05%) |
Oct 23, 2013 | 26.77 | 26.94 | 26.58 | 26.86 | 139,752 | +0.01(+0.03%) |
Oct 22, 2013 | 26.91 | 26.91 | 26.55 | 26.86 | 139,818 | +0.14(+0.53%) |
Oct 21, 2013 | 26.78 | 26.94 | 26.62 | 26.71 | 165,341 | -0.07(-0.25%) |
Oct 18, 2013 | 26.76 | 26.85 | 26.39 | 26.78 | 175,139 | +0.28(+1.07%) |
Oct 17, 2013 | 26.35 | 26.50 | 26.24 | 26.50 | 277,253 | +0.13(+0.48%) |
Oct 16, 2013 | 26.41 | 26.79 | 26.34 | 26.37 | 234,154 | +0.19(+0.74%) |
Oct 15, 2013 | 26.45 | 26.48 | 26.12 | 26.18 | 112,969 | -0.25(-0.96%) |
Oct 14, 2013 | 26.19 | 26.45 | 26.14 | 26.43 | 137,823 | +0.18(+0.68%) |
Oct 11, 2013 | 25.55 | 26.35 | 25.44 | 26.25 | 164,912 | +0.63(+2.47%) |
Oct 10, 2013 | 25.23 | 25.67 | 25.20 | 25.62 | 156,091 | +0.71(+2.86%) |
Oct 09, 2013 | 24.76 | 25.07 | 24.66 | 24.91 | 140,238 | +0.21(+0.84%) |
Oct 08, 2013 | 24.91 | 24.91 | 24.68 | 24.70 | 149,373 | -0.15(-0.60%) |
Oct 07, 2013 | 25.03 | 25.17 | 24.83 | 24.85 | 140,397 | -0.39(-1.56%) |
Oct 04, 2013 | 25.09 | 25.32 | 24.95 | 25.24 | 55,853 | +0.10(+0.41%) |
Oct 03, 2013 | 25.29 | 25.29 | 24.95 | 25.14 | 126,947 | -0.19(-0.76%) |
Oct 02, 2013 | 25.58 | 25.58 | 25.27 | 25.33 | 149,505 | -0.39(-1.50%) |
Oct 01, 2013 | 25.44 | 25.72 | 25.21 | 25.72 | 147,609 | +0.36(+1.41%) |
Sep 30, 2013 | 25.00 | 25.38 | 24.91 | 25.36 | 220,100 | +0.20(+0.80%) |
Sep 27, 2013 | 25.01 | 25.38 | 25.01 | 25.16 | 86,749 | -0.01(-0.03%) |
Sep 26, 2013 | 25.22 | 25.38 | 24.90 | 25.17 | 113,534 | +0.07(+0.30%) |
Sep 25, 2013 | 25.22 | 25.42 | 25.09 | 25.09 | 132,958 | -0.06(-0.24%) |
Sep 24, 2013 | 25.11 | 25.38 | 24.95 | 25.15 | 124,345 | +0.15(+0.59%) |
Sep 23, 2013 | 25.00 | 25.08 | 24.71 | 25.00 | 169,593 | -0.04(-0.15%) |
Sep 20, 2013 | 24.80 | 25.07 | 24.77 | 25.04 | 469,338 | +0.39(+1.60%) |
Sep 19, 2013 | 25.18 | 25.18 | 24.42 | 24.65 | 157,390 | -0.41(-1.63%) |
Sep 18, 2013 | 25.14 | 25.41 | 24.95 | 25.06 | 170,681 | -0.10(-0.41%) |
Sep 17, 2013 | 24.87 | 25.16 | 24.86 | 25.16 | 133,113 | +0.24(+0.95%) |
Sep 16, 2013 | 25.03 | 25.04 | 24.82 | 24.92 | 122,954 | +0.04(+0.15%) |
Sep 13, 2013 | 24.89 | 24.97 | 24.71 | 24.89 | 66,180 | +0.09(+0.36%) |
Sep 12, 2013 | 25.00 | 25.07 | 24.79 | 24.80 | 97,048 | -0.20(-0.80%) |
Sep 11, 2013 | 24.96 | 25.12 | 24.78 | 25.00 | 139,271 | -0.05(-0.21%) |
Sep 10, 2013 | 24.87 | 25.06 | 24.79 | 25.05 | 113,276 | +0.27(+1.10%) |
Sep 09, 2013 | 24.72 | 24.78 | 24.41 | 24.78 | 135,163 | +0.18(+0.75%) |
Sep 06, 2013 | 24.89 | 24.90 | 24.22 | 24.59 | 151,963 | -0.22(-0.89%) |
Sep 05, 2013 | 24.60 | 24.89 | 24.54 | 24.81 | 124,545 | +0.21(+0.87%) |
Sep 04, 2013 | 24.65 | 24.78 | 24.42 | 24.60 | 248,176 | +0.02(+0.09%) |
Sep 03, 2013 | 24.79 | 25.06 | 24.43 | 24.58 | 159,531 | +0.07(+0.30%) |
Aug 30, 2013 | 24.89 | 24.98 | 24.42 | 24.50 | 206,301 | -0.45(-1.80%) |
Aug 29, 2013 | 24.94 | 25.14 | 24.84 | 24.95 | 115,338 | +0.04(+0.18%) |
Aug 28, 2013 | 24.66 | 25.17 | 24.64 | 24.91 | 206,929 | +0.07(+0.27%) |
Aug 27, 2013 | 25.14 | 25.16 | 24.71 | 24.84 | 299,648 | -0.49(-1.92%) |
Aug 26, 2013 | 25.59 | 25.69 | 25.30 | 25.33 | 77,672 | -0.26(-1.01%) |
Aug 23, 2013 | 25.56 | 25.60 | 25.24 | 25.59 | 105,666 | +0.04(+0.14%) |
Aug 22, 2013 | 25.23 | 25.58 | 25.23 | 25.55 | 113,305 | +0.45(+1.79%) |
Aug 21, 2013 | 25.31 | 25.42 | 24.96 | 25.10 | 135,560 | -0.27(-1.05%) |
Aug 20, 2013 | 24.86 | 25.42 | 24.86 | 25.37 | 178,921 | +0.48(+1.93%) |
Aug 19, 2013 | 25.03 | 25.16 | 24.89 | 24.89 | 122,772 | -0.13(-0.53%) |
Aug 16, 2013 | 24.87 | 25.38 | 24.87 | 25.02 | 203,444 | +0.01(+0.06%) |
Aug 15, 2013 | 24.95 | 25.15 | 24.92 | 25.00 | 143,488 | -0.23(-0.91%) |
Aug 14, 2013 | 25.26 | 25.43 | 25.17 | 25.23 | 118,552 | +0.04(+0.18%) |
Aug 13, 2013 | 25.25 | 25.30 | 24.88 | 25.19 | 73,889 | +0.01(+0.06%) |
Aug 12, 2013 | 24.98 | 25.21 | 24.98 | 25.17 | 120,703 | +0.05(+0.21%) |
Aug 09, 2013 | 25.26 | 25.26 | 25.00 | 25.12 | 244,640 | -0.06(-0.23%) |
Aug 08, 2013 | 25.11 | 25.28 | 24.95 | 25.18 | 164,768 | +0.15(+0.59%) |
Aug 07, 2013 | 25.21 | 25.21 | 24.89 | 25.03 | 161,100 | -0.21(-0.82%) |
Aug 06, 2013 | 25.48 | 25.58 | 25.16 | 25.24 | 327,945 | -0.29(-1.13%) |
Aug 05, 2013 | 25.18 | 25.53 | 25.10 | 25.53 | 171,578 | +0.36(+1.44%) |
Aug 02, 2013 | 25.05 | 25.24 | 24.84 | 25.17 | 152,253 | +0.00(+0.00%) |
Aug 01, 2013 | 25.00 | 25.24 | 24.91 | 25.17 | 233,911 | +0.44(+1.79%) |
Jul 31, 2013 | 24.69 | 25.04 | 24.59 | 24.72 | 203,512 | +0.14(+0.57%) |
Jul 30, 2013 | 24.51 | 24.79 | 24.39 | 24.58 | 206,215 | +0.20(+0.82%) |
Jul 29, 2013 | 24.47 | 24.56 | 24.21 | 24.39 | 198,635 | -0.07(-0.30%) |
Jul 26, 2013 | 24.49 | 24.85 | 24.33 | 24.46 | 135,562 | -0.21(-0.87%) |
Jul 25, 2013 | 24.13 | 24.77 | 24.05 | 24.67 | 306,310 | +0.15(+0.60%) |
Jul 24, 2013 | 24.64 | 24.85 | 24.33 | 24.53 | 187,389 | -0.12(-0.48%) |
Jul 23, 2013 | 24.52 | 24.79 | 24.27 | 24.64 | 194,634 | +0.14(+0.57%) |
Jul 22, 2013 | 24.17 | 24.69 | 24.17 | 24.50 | 105,644 | +0.14(+0.58%) |
Jul 19, 2013 | 24.23 | 24.39 | 24.13 | 24.36 | 110,659 | +0.13(+0.52%) |
Jul 18, 2013 | 24.13 | 24.41 | 24.05 | 24.24 | 240,118 | +0.24(+1.01%) |
Jul 17, 2013 | 23.89 | 24.18 | 23.84 | 23.99 | 89,281 | +0.10(+0.43%) |
Jul 16, 2013 | 24.05 | 24.06 | 23.49 | 23.89 | 166,225 | -0.13(-0.55%) |
Jul 15, 2013 | 23.80 | 24.07 | 23.73 | 24.02 | 117,863 | +0.31(+1.31%) |
Jul 12, 2013 | 23.44 | 23.77 | 23.43 | 23.71 | 136,344 | +0.27(+1.16%) |
Jul 11, 2013 | 24.11 | 24.14 | 23.43 | 23.44 | 167,407 | -0.40(-1.67%) |
Jul 10, 2013 | 24.02 | 24.02 | 23.67 | 23.84 | 188,378 | -0.13(-0.55%) |
Jul 09, 2013 | 23.99 | 23.99 | 23.84 | 23.97 | 240,014 | +0.08(+0.34%) |
Jul 08, 2013 | 24.11 | 24.11 | 23.84 | 23.89 | 190,646 | -0.18(-0.77%) |
Jul 05, 2013 | 23.61 | 24.08 | 23.45 | 24.08 | 285,258 | +0.76(+3.26%) |
Jul 03, 2013 | 23.15 | 23.39 | 22.92 | 23.32 | 87,611 | +0.10(+0.44%) |
Jul 02, 2013 | 22.90 | 23.38 | 22.85 | 23.21 | 182,227 | +0.27(+1.19%) |
Jul 01, 2013 | 22.90 | 23.22 | 22.76 | 22.94 | 244,965 | +0.20(+0.88%) |
Jun 28, 2013 | 22.57 | 22.79 | 22.49 | 22.74 | 337,479 | +0.18(+0.82%) |
Jun 27, 2013 | 22.45 | 22.59 | 22.29 | 22.56 | 215,855 | +0.28(+1.26%) |
Jun 26, 2013 | 22.44 | 22.61 | 22.16 | 22.28 | 254,419 | +0.08(+0.37%) |
Jun 25, 2013 | 21.91 | 22.32 | 21.69 | 22.20 | 253,934 | +0.43(+2.00%) |
Jun 24, 2013 | 21.67 | 21.91 | 21.62 | 21.76 | 183,454 | -0.08(-0.37%) |
Jun 21, 2013 | 21.56 | 21.89 | 21.45 | 21.84 | 436,872 | +0.35(+1.61%) |
Jun 20, 2013 | 21.22 | 21.73 | 21.18 | 21.50 | 228,436 | +0.01(+0.03%) |
Jun 19, 2013 | 21.65 | 21.69 | 21.33 | 21.49 | 86,370 | -0.13(-0.61%) |
Jun 18, 2013 | 21.33 | 21.72 | 21.29 | 21.62 | 128,574 | +0.32(+1.52%) |
Jun 17, 2013 | 21.39 | 21.44 | 21.13 | 21.30 | 98,762 | +0.13(+0.63%) |
Jun 14, 2013 | 21.64 | 21.69 | 21.13 | 21.16 | 106,248 | -0.47(-2.18%) |
Jun 13, 2013 | 21.24 | 21.64 | 21.16 | 21.64 | 167,958 | +0.41(+1.91%) |
Jun 12, 2013 | 21.69 | 21.69 | 21.19 | 21.23 | 194,628 | -0.22(-1.03%) |
Jun 11, 2013 | 21.58 | 21.69 | 21.39 | 21.45 | 149,277 | -0.37(-1.71%) |
Jun 10, 2013 | 21.73 | 21.85 | 21.56 | 21.82 | 162,466 | +0.20(+0.95%) |
Jun 07, 2013 | 21.56 | 21.73 | 21.42 | 21.62 | 137,470 | +0.18(+0.82%) |
Jun 06, 2013 | 21.38 | 21.48 | 21.12 | 21.44 | 210,566 | +0.14(+0.65%) |
Jun 05, 2013 | 21.57 | 21.60 | 21.30 | 21.31 | 193,598 | -0.26(-1.22%) |
Jun 04, 2013 | 21.72 | 21.87 | 21.41 | 21.57 | 181,558 | -0.15(-0.71%) |
Jun 03, 2013 | 21.55 | 21.76 | 21.30 | 21.72 | 317,866 | +0.28(+1.29%) |
May 31, 2013 | 21.58 | 21.69 | 21.42 | 21.44 | 165,982 | -0.26(-1.21%) |
May 30, 2013 | 21.50 | 21.72 | 21.49 | 21.71 | 119,093 | +0.24(+1.12%) |
May 29, 2013 | 21.73 | 21.88 | 21.44 | 21.47 | 143,784 | -0.34(-1.54%) |
May 28, 2013 | 21.84 | 22.04 | 21.66 | 21.80 | 255,215 | +0.30(+1.39%) |
May 24, 2013 | 21.22 | 21.52 | 21.12 | 21.50 | 150,551 | +0.23(+1.10%) |
May 23, 2013 | 21.14 | 21.37 | 20.98 | 21.27 | 189,475 | -0.02(-0.10%) |
May 22, 2013 | 21.67 | 21.98 | 21.19 | 21.29 | 158,433 | -0.37(-1.72%) |
May 21, 2013 | 21.76 | 21.76 | 21.52 | 21.66 | 229,913 | -0.05(-0.24%) |
May 20, 2013 | 21.65 | 21.79 | 21.57 | 21.71 | 137,460 | +0.07(+0.34%) |
May 17, 2013 | 21.60 | 21.65 | 21.46 | 21.64 | 262,942 | +0.20(+0.92%) |
May 16, 2013 | 21.35 | 21.55 | 21.29 | 21.44 | 247,411 | +0.01(+0.03%) |
May 15, 2013 | 21.34 | 21.54 | 21.29 | 21.44 | 254,789 | +0.15(+0.72%) |
May 13, 2013 | 21.22 | 21.41 | 21.11 | 21.28 | 108,099 | +0.01(+0.03%) |
May 10, 2013 | 21.20 | 21.31 | 20.98 | 21.28 | 113,853 | +0.12(+0.59%) |
May 09, 2013 | 21.39 | 21.40 | 21.12 | 21.15 | 316,198 | -0.22(-1.03%) |
May 08, 2013 | 21.47 | 21.65 | 21.31 | 21.37 | 161,227 | -0.12(-0.58%) |
May 07, 2013 | 21.07 | 21.51 | 20.97 | 21.50 | 177,919 | +0.50(+2.40%) |
May 06, 2013 | 20.89 | 21.14 | 20.89 | 20.99 | 124,379 | +0.16(+0.77%) |
May 03, 2013 | 20.76 | 20.98 | 20.49 | 20.83 | 143,757 | +0.34(+1.64%) |
May 02, 2013 | 20.28 | 20.66 | 20.12 | 20.49 | 161,689 | +0.31(+1.52%) |