Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.49 | 20.49 | 19.84 | 19.89 | 28,401 | -0.67(-3.27%) |
Apr 29, 2014 | 20.83 | 20.89 | 20.43 | 20.56 | 23,777 | -0.24(-1.16%) |
Apr 28, 2014 | 20.98 | 21.32 | 20.35 | 20.80 | 22,936 | +0.20(+0.97%) |
Apr 25, 2014 | 20.99 | 21.25 | 20.53 | 20.60 | 18,278 | -0.41(-1.94%) |
Apr 24, 2014 | 21.55 | 21.55 | 20.90 | 21.01 | 17,367 | -0.16(-0.75%) |
Apr 23, 2014 | 21.51 | 21.57 | 21.09 | 21.16 | 17,046 | -0.34(-1.58%) |
Apr 22, 2014 | 21.45 | 21.57 | 21.21 | 21.50 | 18,776 | +0.02(+0.12%) |
Apr 21, 2014 | 21.39 | 21.54 | 21.00 | 21.48 | 13,571 | +0.09(+0.43%) |
Apr 17, 2014 | 21.24 | 21.39 | 21.39 | 21.39 | 12,656 | +0.15(+0.70%) |
Apr 16, 2014 | 21.07 | 21.62 | 21.06 | 21.24 | 15,219 | +0.35(+1.67%) |
Apr 15, 2014 | 21.40 | 21.71 | 19.84 | 20.89 | 25,924 | -0.52(-2.44%) |
Apr 14, 2014 | 21.84 | 21.87 | 21.25 | 21.41 | 13,887 | -0.22(-1.03%) |
Apr 11, 2014 | 22.17 | 22.28 | 21.39 | 21.64 | 15,371 | -0.75(-3.34%) |
Apr 10, 2014 | 22.32 | 22.65 | 22.20 | 22.38 | 24,165 | -0.06(-0.26%) |
Apr 09, 2014 | 22.41 | 22.49 | 21.88 | 22.44 | 21,879 | -0.19(-0.84%) |
Apr 08, 2014 | 21.91 | 22.71 | 21.91 | 22.63 | 23,149 | +0.63(+2.87%) |
Apr 07, 2014 | 21.74 | 22.32 | 21.25 | 22.00 | 36,764 | +0.22(+1.03%) |
Apr 04, 2014 | 22.48 | 22.48 | 21.57 | 21.78 | 26,926 | -0.55(-2.45%) |
Apr 03, 2014 | 22.29 | 22.56 | 22.25 | 22.32 | 9,701 | +0.07(+0.30%) |
Apr 02, 2014 | 22.46 | 22.61 | 22.03 | 22.26 | 11,039 | -0.23(-1.03%) |
Apr 01, 2014 | 22.51 | 22.68 | 22.10 | 22.49 | 14,790 | +0.09(+0.41%) |
Mar 31, 2014 | 21.69 | 22.52 | 21.59 | 22.40 | 25,177 | +0.81(+3.77%) |
Mar 28, 2014 | 21.74 | 21.96 | 21.43 | 21.59 | 12,704 | -0.19(-0.88%) |
Mar 27, 2014 | 22.11 | 22.11 | 21.64 | 21.78 | 11,231 | -0.24(-1.09%) |
Mar 26, 2014 | 23.00 | 23.00 | 21.99 | 22.02 | 25,455 | -0.75(-3.28%) |
Mar 25, 2014 | 23.15 | 23.22 | 22.73 | 22.76 | 14,597 | -0.15(-0.65%) |
Mar 24, 2014 | 23.19 | 23.23 | 22.70 | 22.91 | 22,736 | -0.29(-1.25%) |
Mar 21, 2014 | 23.04 | 23.23 | 22.72 | 23.20 | 27,685 | +0.32(+1.38%) |
Mar 20, 2014 | 22.92 | 23.25 | 22.72 | 22.89 | 19,324 | -0.02(-0.07%) |
Mar 19, 2014 | 23.24 | 23.44 | 22.85 | 22.91 | 22,750 | -0.47(-2.02%) |
Mar 18, 2014 | 22.97 | 23.39 | 22.93 | 23.38 | 14,579 | +0.56(+2.44%) |
Mar 17, 2014 | 22.71 | 22.94 | 22.71 | 22.82 | 15,275 | +0.18(+0.81%) |
Mar 14, 2014 | 22.60 | 22.73 | 22.56 | 22.64 | 8,414 | -0.07(-0.29%) |
Mar 13, 2014 | 22.83 | 22.83 | 22.53 | 22.71 | 13,818 | -0.12(-0.51%) |
Mar 12, 2014 | 22.42 | 22.83 | 22.34 | 22.82 | 16,841 | +0.36(+1.59%) |
Mar 11, 2014 | 22.49 | 22.58 | 22.28 | 22.47 | 14,041 | -0.10(-0.44%) |
Mar 10, 2014 | 22.57 | 22.61 | 22.27 | 22.57 | 11,075 | +0.00(+0.00%) |
Mar 07, 2014 | 22.61 | 22.66 | 22.40 | 22.57 | 7,634 | +0.07(+0.30%) |
Mar 06, 2014 | 22.80 | 22.82 | 22.19 | 22.50 | 11,307 | -0.27(-1.20%) |
Mar 05, 2014 | 22.74 | 22.82 | 22.63 | 22.77 | 10,891 | -0.04(-0.18%) |
Mar 04, 2014 | 22.66 | 23.39 | 22.14 | 22.81 | 40,139 | +0.51(+2.27%) |
Mar 03, 2014 | 22.27 | 22.47 | 21.57 | 22.31 | 16,635 | -0.09(-0.41%) |
Feb 28, 2014 | 22.50 | 22.71 | 22.21 | 22.40 | 20,068 | -0.01(-0.04%) |
Feb 27, 2014 | 21.97 | 22.49 | 21.97 | 22.41 | 13,117 | +0.32(+1.43%) |
Feb 26, 2014 | 21.90 | 22.13 | 21.59 | 22.09 | 17,804 | +0.25(+1.14%) |
Feb 25, 2014 | 22.65 | 22.65 | 21.67 | 21.84 | 17,783 | -0.81(-3.57%) |
Feb 24, 2014 | 22.67 | 22.87 | 22.49 | 22.65 | 14,892 | +0.17(+0.73%) |
Feb 21, 2014 | 22.17 | 22.57 | 21.98 | 22.49 | 24,439 | +0.42(+1.91%) |
Feb 20, 2014 | 22.25 | 22.25 | 21.69 | 22.07 | 24,909 | -0.09(-0.41%) |
Feb 19, 2014 | 22.27 | 22.60 | 22.06 | 22.16 | 21,087 | -0.12(-0.56%) |
Feb 18, 2014 | 22.41 | 22.41 | 22.08 | 22.28 | 14,133 | -0.21(-0.95%) |
Feb 14, 2014 | 22.41 | 22.50 | 22.50 | 22.50 | 30,306 | +0.02(+0.11%) |
Feb 13, 2014 | 22.27 | 22.74 | 22.25 | 22.47 | 19,969 | +0.07(+0.29%) |
Feb 12, 2014 | 22.42 | 22.80 | 22.24 | 22.40 | 22,775 | +0.07(+0.30%) |
Feb 11, 2014 | 22.38 | 22.45 | 22.07 | 22.34 | 16,884 | -0.04(-0.18%) |
Feb 10, 2014 | 21.86 | 22.58 | 21.70 | 22.38 | 31,048 | +0.56(+2.57%) |
Feb 07, 2014 | 21.36 | 21.87 | 21.36 | 21.82 | 47,110 | +0.45(+2.12%) |
Feb 06, 2014 | 20.55 | 21.43 | 20.25 | 21.36 | 35,338 | +1.04(+5.11%) |
Feb 05, 2014 | 20.13 | 20.33 | 19.67 | 20.33 | 31,652 | +0.01(+0.04%) |
Feb 04, 2014 | 20.46 | 20.52 | 20.02 | 20.32 | 36,468 | +0.02(+0.12%) |
Feb 03, 2014 | 22.27 | 22.27 | 20.26 | 20.29 | 80,296 | -1.81(-8.21%) |
Jan 31, 2014 | 22.41 | 22.59 | 22.03 | 22.11 | 29,637 | -0.92(-4.01%) |
Jan 30, 2014 | 22.52 | 23.34 | 22.03 | 23.03 | 38,244 | +0.97(+4.37%) |
Jan 29, 2014 | 22.73 | 23.07 | 22.03 | 22.07 | 36,829 | -0.68(-2.97%) |
Jan 28, 2014 | 22.40 | 22.79 | 21.94 | 22.74 | 63,257 | +0.09(+0.40%) |
Jan 27, 2014 | 22.96 | 23.27 | 22.59 | 22.65 | 27,919 | -0.28(-1.22%) |
Jan 24, 2014 | 23.38 | 23.43 | 22.80 | 22.93 | 26,069 | -0.47(-2.01%) |
Jan 23, 2014 | 23.29 | 23.43 | 23.11 | 23.40 | 34,998 | +0.08(+0.35%) |
Jan 22, 2014 | 23.33 | 23.40 | 23.15 | 23.32 | 15,066 | -0.02(-0.11%) |
Jan 21, 2014 | 23.57 | 23.58 | 23.20 | 23.34 | 20,467 | +0.03(+0.14%) |
Jan 17, 2014 | 23.48 | 23.31 | 23.31 | 23.31 | 33,943 | -0.12(-0.53%) |
Jan 16, 2014 | 23.59 | 23.73 | 23.18 | 23.44 | 15,467 | -0.10(-0.42%) |
Jan 15, 2014 | 22.02 | 23.77 | 22.00 | 23.53 | 46,108 | +1.51(+6.85%) |
Jan 14, 2014 | 22.43 | 22.48 | 21.90 | 22.02 | 39,952 | -0.40(-1.77%) |
Jan 13, 2014 | 22.80 | 22.85 | 22.32 | 22.42 | 28,174 | -0.37(-1.63%) |
Jan 10, 2014 | 22.98 | 22.98 | 22.69 | 22.79 | 27,795 | -0.09(-0.40%) |
Jan 09, 2014 | 23.24 | 23.40 | 22.77 | 22.88 | 19,774 | -0.20(-0.86%) |
Jan 08, 2014 | 23.11 | 23.32 | 23.02 | 23.08 | 21,614 | -0.16(-0.71%) |
Jan 07, 2014 | 22.83 | 23.82 | 22.77 | 23.25 | 41,303 | +0.43(+1.88%) |
Jan 06, 2014 | 23.18 | 23.18 | 22.69 | 22.82 | 36,090 | -0.17(-0.75%) |
Jan 03, 2014 | 22.98 | 23.46 | 22.60 | 22.99 | 21,495 | +0.02(+0.07%) |
Jan 02, 2014 | 23.67 | 23.71 | 22.10 | 22.97 | 49,821 | -0.68(-2.89%) |
Dec 31, 2013 | 23.76 | 23.66 | 23.66 | 23.66 | 23,517 | -0.02(-0.10%) |
Dec 30, 2013 | 23.75 | 23.92 | 23.45 | 23.68 | 21,322 | +0.01(+0.04%) |
Dec 27, 2013 | 23.70 | 23.89 | 23.51 | 23.67 | 20,276 | +0.09(+0.38%) |
Dec 26, 2013 | 23.82 | 24.25 | 23.26 | 23.58 | 38,983 | -0.17(-0.73%) |
Dec 24, 2013 | 23.59 | 23.76 | 23.47 | 23.76 | 16,850 | +0.18(+0.77%) |
Dec 23, 2013 | 23.53 | 23.92 | 23.08 | 23.58 | 35,573 | +0.08(+0.35%) |
Dec 20, 2013 | 23.31 | 23.84 | 22.95 | 23.49 | 84,500 | +0.18(+0.78%) |
Dec 19, 2013 | 23.51 | 23.86 | 23.30 | 23.31 | 45,537 | -0.12(-0.53%) |
Dec 18, 2013 | 22.90 | 23.48 | 22.90 | 23.44 | 42,174 | +0.66(+2.90%) |
Dec 17, 2013 | 22.50 | 22.97 | 22.50 | 22.78 | 24,602 | +0.35(+1.54%) |
Dec 16, 2013 | 22.68 | 22.81 | 22.28 | 22.43 | 36,455 | -0.10(-0.44%) |
Dec 13, 2013 | 22.12 | 23.06 | 21.98 | 22.53 | 32,558 | +0.55(+2.52%) |
Dec 12, 2013 | 22.21 | 22.28 | 21.91 | 21.98 | 19,706 | -0.07(-0.30%) |
Dec 11, 2013 | 22.47 | 22.52 | 21.90 | 22.04 | 38,034 | -0.30(-1.33%) |
Dec 10, 2013 | 22.88 | 22.88 | 22.22 | 22.34 | 39,044 | -0.50(-2.20%) |
Dec 09, 2013 | 22.78 | 22.97 | 22.69 | 22.84 | 43,452 | +0.19(+0.84%) |
Dec 06, 2013 | 22.10 | 22.85 | 22.10 | 22.65 | 29,756 | +0.55(+2.50%) |
Dec 05, 2013 | 24.08 | 24.08 | 21.72 | 22.10 | 58,445 | -2.00(-8.28%) |
Dec 04, 2013 | 24.50 | 25.02 | 23.98 | 24.10 | 35,040 | -0.52(-2.11%) |
Dec 03, 2013 | 25.14 | 25.47 | 24.56 | 24.62 | 30,462 | -0.49(-1.94%) |
Dec 02, 2013 | 25.81 | 25.93 | 24.97 | 25.10 | 26,523 | -0.59(-2.28%) |
Nov 29, 2013 | 25.83 | 26.35 | 25.23 | 25.69 | 21,076 | +0.24(+0.94%) |
Nov 27, 2013 | 25.00 | 25.63 | 24.75 | 25.45 | 27,279 | +0.39(+1.55%) |
Nov 26, 2013 | 25.02 | 25.44 | 24.96 | 25.06 | 36,897 | +0.02(+0.10%) |
Nov 25, 2013 | 23.81 | 25.32 | 23.71 | 25.04 | 54,434 | +1.58(+6.76%) |
Nov 22, 2013 | 23.18 | 23.69 | 23.18 | 23.45 | 17,311 | +0.39(+1.67%) |
Nov 21, 2013 | 22.71 | 23.16 | 22.21 | 23.07 | 42,684 | +0.39(+1.70%) |
Nov 20, 2013 | 22.75 | 23.31 | 22.15 | 22.68 | 33,836 | -0.04(-0.18%) |
Nov 19, 2013 | 23.02 | 23.12 | 22.58 | 22.72 | 21,223 | -0.18(-0.79%) |
Nov 18, 2013 | 22.12 | 22.96 | 21.77 | 22.90 | 51,189 | +0.83(+3.76%) |
Nov 15, 2013 | 22.51 | 22.53 | 22.07 | 22.07 | 30,252 | -0.48(-2.15%) |
Nov 14, 2013 | 21.74 | 22.83 | 21.51 | 22.56 | 56,158 | +0.76(+3.50%) |
Nov 13, 2013 | 21.47 | 22.29 | 21.47 | 21.79 | 33,456 | +0.25(+1.18%) |
Nov 12, 2013 | 21.76 | 22.23 | 21.18 | 21.54 | 107,227 | -0.23(-1.06%) |
Nov 11, 2013 | 21.94 | 22.32 | 21.28 | 21.77 | 72,971 | -0.22(-1.01%) |
Nov 08, 2013 | 21.74 | 22.27 | 21.47 | 21.99 | 28,101 | +0.21(+0.98%) |
Nov 07, 2013 | 21.90 | 22.10 | 21.42 | 21.78 | 11,815 | +0.03(+0.15%) |
Nov 06, 2013 | 21.19 | 21.75 | 21.14 | 21.74 | 21,658 | +0.62(+2.95%) |
Nov 05, 2013 | 21.34 | 21.61 | 20.83 | 21.12 | 19,880 | -0.30(-1.42%) |
Nov 04, 2013 | 21.06 | 21.74 | 20.81 | 21.42 | 20,181 | +0.48(+2.31%) |
Nov 01, 2013 | 21.14 | 21.21 | 20.73 | 20.94 | 34,782 | -0.31(-1.47%) |
Oct 31, 2013 | 20.88 | 21.64 | 20.88 | 21.25 | 26,416 | +0.48(+2.29%) |
Oct 30, 2013 | 21.15 | 21.15 | 20.74 | 20.78 | 10,124 | -0.30(-1.44%) |
Oct 29, 2013 | 21.27 | 21.27 | 20.60 | 21.08 | 8,320 | -0.04(-0.19%) |
Oct 28, 2013 | 20.87 | 21.16 | 20.73 | 21.12 | 18,899 | +0.39(+1.90%) |
Oct 25, 2013 | 20.96 | 21.35 | 20.56 | 20.73 | 11,146 | -0.11(-0.55%) |
Oct 24, 2013 | 21.71 | 21.71 | 20.74 | 20.84 | 35,598 | -0.60(-2.79%) |
Oct 23, 2013 | 21.49 | 22.04 | 21.34 | 21.44 | 16,430 | +0.04(+0.19%) |
Oct 22, 2013 | 20.62 | 21.54 | 20.52 | 21.40 | 33,546 | +0.95(+4.66%) |
Oct 21, 2013 | 20.60 | 20.68 | 20.32 | 20.45 | 17,112 | -0.06(-0.28%) |
Oct 18, 2013 | 20.95 | 21.13 | 20.40 | 20.50 | 31,450 | -0.18(-0.87%) |
Oct 17, 2013 | 20.48 | 20.84 | 20.40 | 20.69 | 11,397 | +0.24(+1.16%) |
Oct 16, 2013 | 20.36 | 20.54 | 20.33 | 20.45 | 8,241 | +0.15(+0.73%) |
Oct 15, 2013 | 20.43 | 20.73 | 20.05 | 20.30 | 15,514 | -0.10(-0.48%) |
Oct 14, 2013 | 20.00 | 20.40 | 19.82 | 20.40 | 19,625 | +0.18(+0.89%) |
Oct 11, 2013 | 18.94 | 20.27 | 18.94 | 20.22 | 22,276 | +1.08(+5.66%) |
Oct 10, 2013 | 18.92 | 19.39 | 18.92 | 19.13 | 24,299 | +0.38(+2.01%) |
Oct 09, 2013 | 19.60 | 19.70 | 18.60 | 18.76 | 33,555 | -0.73(-3.75%) |
Oct 08, 2013 | 19.34 | 19.61 | 19.19 | 19.49 | 23,252 | +0.23(+1.19%) |
Oct 07, 2013 | 18.94 | 19.79 | 18.88 | 19.26 | 23,937 | +0.27(+1.43%) |
Oct 04, 2013 | 18.96 | 19.15 | 18.96 | 18.99 | 14,833 | -0.01(-0.04%) |
Oct 03, 2013 | 19.97 | 19.97 | 18.98 | 18.99 | 22,253 | -0.94(-4.70%) |
Oct 02, 2013 | 20.21 | 20.73 | 19.89 | 19.93 | 99,115 | -0.21(-1.06%) |
Oct 01, 2013 | 19.87 | 20.29 | 19.87 | 20.14 | 13,288 | +0.44(+2.21%) |
Sep 30, 2013 | 20.52 | 20.63 | 19.50 | 19.71 | 64,411 | -0.91(-4.42%) |
Sep 27, 2013 | 20.71 | 21.26 | 20.54 | 20.62 | 11,122 | -0.26(-1.26%) |
Sep 26, 2013 | 21.19 | 21.22 | 20.60 | 20.88 | 11,105 | +0.31(+1.52%) |
Sep 25, 2013 | 20.70 | 20.88 | 20.57 | 20.57 | 12,964 | -0.05(-0.24%) |
Sep 24, 2013 | 20.41 | 21.38 | 20.41 | 20.62 | 17,211 | +0.17(+0.84%) |
Sep 23, 2013 | 20.32 | 20.62 | 20.32 | 20.45 | 36,314 | +0.12(+0.61%) |
Sep 20, 2013 | 20.52 | 20.60 | 20.32 | 20.32 | 45,949 | -0.16(-0.76%) |
Sep 19, 2013 | 20.62 | 20.68 | 20.44 | 20.48 | 30,772 | -0.03(-0.16%) |
Sep 18, 2013 | 20.60 | 20.87 | 20.35 | 20.51 | 55,236 | -0.04(-0.20%) |
Sep 17, 2013 | 20.64 | 20.69 | 20.46 | 20.55 | 18,536 | +0.01(+0.04%) |
Sep 16, 2013 | 20.40 | 20.64 | 20.32 | 20.55 | 41,153 | +0.46(+2.29%) |
Sep 13, 2013 | 19.40 | 20.27 | 19.29 | 20.09 | 36,886 | +0.80(+4.13%) |
Sep 12, 2013 | 20.19 | 20.32 | 19.18 | 19.29 | 40,657 | -0.78(-3.89%) |
Sep 11, 2013 | 19.63 | 20.67 | 19.62 | 20.07 | 30,133 | +0.44(+2.26%) |
Sep 10, 2013 | 19.54 | 19.95 | 19.49 | 19.63 | 32,930 | +0.24(+1.23%) |
Sep 09, 2013 | 19.17 | 19.51 | 18.98 | 19.39 | 40,265 | +0.21(+1.07%) |
Sep 06, 2013 | 19.07 | 19.60 | 18.89 | 19.18 | 36,643 | +0.21(+1.08%) |
Sep 05, 2013 | 19.77 | 20.55 | 18.96 | 18.98 | 33,849 | -0.70(-3.55%) |
Sep 04, 2013 | 17.97 | 19.91 | 17.90 | 19.68 | 46,688 | +1.76(+9.80%) |
Sep 03, 2013 | 18.22 | 18.22 | 17.77 | 17.92 | 35,218 | +0.01(+0.05%) |
Aug 30, 2013 | 19.29 | 19.29 | 17.71 | 17.91 | 30,818 | -1.35(-7.03%) |
Aug 29, 2013 | 18.81 | 19.29 | 18.76 | 19.27 | 14,849 | +0.45(+2.40%) |
Aug 28, 2013 | 18.61 | 18.92 | 18.49 | 18.81 | 30,991 | +0.34(+1.82%) |
Aug 27, 2013 | 19.59 | 19.65 | 18.41 | 18.48 | 39,140 | -1.26(-6.36%) |
Aug 26, 2013 | 20.21 | 20.21 | 19.55 | 19.73 | 23,037 | -0.38(-1.90%) |
Aug 23, 2013 | 20.38 | 20.56 | 19.97 | 20.12 | 15,344 | -0.31(-1.52%) |
Aug 22, 2013 | 20.21 | 20.71 | 20.21 | 20.43 | 17,949 | +0.21(+1.05%) |
Aug 21, 2013 | 20.74 | 21.23 | 20.14 | 20.21 | 25,698 | -0.55(-2.63%) |
Aug 20, 2013 | 20.25 | 20.78 | 20.11 | 20.76 | 23,272 | +0.67(+3.33%) |
Aug 19, 2013 | 20.06 | 20.50 | 19.77 | 20.09 | 35,552 | +0.01(+0.04%) |
Aug 16, 2013 | 20.30 | 20.61 | 20.07 | 20.08 | 31,180 | -0.35(-1.72%) |
Aug 15, 2013 | 20.94 | 20.94 | 20.23 | 20.43 | 27,545 | -0.64(-3.02%) |
Aug 14, 2013 | 21.36 | 21.65 | 21.00 | 21.07 | 55,786 | -0.26(-1.22%) |
Aug 13, 2013 | 21.09 | 21.46 | 20.97 | 21.33 | 55,006 | +0.31(+1.47%) |
Aug 12, 2013 | 19.57 | 21.10 | 19.53 | 21.02 | 61,894 | +1.50(+7.69%) |
Aug 09, 2013 | 19.59 | 20.21 | 19.40 | 19.52 | 23,140 | -0.10(-0.50%) |
Aug 08, 2013 | 19.24 | 19.79 | 19.19 | 19.62 | 19,472 | +0.55(+2.86%) |
Aug 07, 2013 | 19.55 | 19.55 | 18.67 | 19.07 | 42,747 | -0.60(-3.03%) |
Aug 06, 2013 | 20.08 | 20.15 | 19.46 | 19.67 | 19,744 | -0.37(-1.83%) |
Aug 05, 2013 | 20.49 | 20.80 | 19.77 | 20.03 | 25,566 | -0.33(-1.64%) |
Aug 02, 2013 | 20.96 | 20.96 | 20.30 | 20.37 | 30,305 | -0.75(-3.55%) |
Aug 01, 2013 | 21.83 | 21.83 | 20.79 | 21.12 | 29,588 | -0.60(-2.74%) |
Jul 31, 2013 | 22.52 | 22.52 | 21.69 | 21.71 | 24,531 | -0.55(-2.49%) |
Jul 30, 2013 | 22.61 | 23.36 | 22.11 | 22.27 | 30,687 | -0.19(-0.84%) |
Jul 29, 2013 | 22.83 | 22.86 | 22.04 | 22.46 | 38,854 | -0.30(-1.33%) |
Jul 26, 2013 | 22.53 | 22.92 | 22.53 | 22.76 | 9,283 | +0.02(+0.11%) |
Jul 25, 2013 | 21.42 | 22.92 | 21.42 | 22.73 | 22,153 | +1.27(+5.93%) |
Jul 24, 2013 | 21.61 | 21.61 | 20.79 | 21.46 | 12,803 | -0.16(-0.75%) |
Jul 23, 2013 | 22.37 | 22.67 | 21.47 | 21.62 | 53,588 | -0.42(-1.89%) |
Jul 22, 2013 | 22.01 | 22.21 | 21.89 | 22.04 | 29,089 | +0.08(+0.37%) |
Jul 19, 2013 | 21.68 | 22.18 | 21.46 | 21.96 | 28,116 | +0.19(+0.86%) |
Jul 18, 2013 | 20.79 | 21.80 | 20.77 | 21.77 | 17,333 | +0.94(+4.50%) |
Jul 17, 2013 | 21.71 | 21.79 | 20.73 | 20.83 | 16,311 | -0.73(-3.40%) |
Jul 16, 2013 | 21.61 | 21.63 | 21.53 | 21.57 | 17,772 | -0.07(-0.34%) |
Jul 15, 2013 | 21.77 | 21.81 | 21.54 | 21.64 | 22,899 | -0.17(-0.78%) |
Jul 12, 2013 | 21.72 | 21.90 | 21.50 | 21.81 | 14,525 | +0.06(+0.26%) |
Jul 11, 2013 | 21.69 | 21.94 | 21.50 | 21.76 | 22,854 | +0.26(+1.21%) |
Jul 10, 2013 | 21.69 | 21.89 | 21.42 | 21.49 | 15,382 | -0.32(-1.46%) |
Jul 09, 2013 | 22.53 | 22.48 | 21.73 | 21.81 | 29,334 | -0.67(-2.97%) |
Jul 08, 2013 | 21.98 | 22.59 | 21.89 | 22.48 | 24,652 | +0.51(+2.30%) |
Jul 05, 2013 | 20.95 | 22.00 | 20.95 | 21.98 | 31,342 | +1.04(+4.99%) |
Jul 03, 2013 | 21.20 | 21.20 | 20.76 | 20.93 | 13,591 | -0.21(-1.00%) |
Jul 02, 2013 | 21.64 | 22.15 | 21.05 | 21.14 | 31,466 | -0.56(-2.59%) |
Jul 01, 2013 | 20.51 | 21.80 | 20.44 | 21.71 | 30,557 | +1.38(+6.78%) |
Jun 28, 2013 | 20.48 | 20.61 | 20.30 | 20.33 | 175,087 | -0.15(-0.72%) |
Jun 27, 2013 | 20.18 | 20.59 | 20.18 | 20.48 | 19,060 | +0.44(+2.20%) |
Jun 26, 2013 | 20.70 | 20.99 | 20.01 | 20.03 | 24,431 | -0.67(-3.23%) |
Jun 25, 2013 | 20.55 | 20.79 | 20.52 | 20.70 | 34,013 | +0.27(+1.32%) |
Jun 24, 2013 | 20.62 | 20.95 | 20.39 | 20.43 | 32,672 | -0.22(-1.07%) |
Jun 21, 2013 | 20.43 | 20.72 | 20.08 | 20.65 | 69,142 | +0.32(+1.56%) |
Jun 20, 2013 | 19.85 | 20.45 | 19.57 | 20.34 | 34,457 | +0.16(+0.81%) |
Jun 19, 2013 | 20.47 | 20.78 | 20.11 | 20.17 | 32,457 | -0.36(-1.75%) |
Jun 18, 2013 | 20.47 | 20.71 | 20.39 | 20.53 | 43,119 | -0.04(-0.20%) |
Jun 17, 2013 | 20.75 | 20.83 | 20.38 | 20.57 | 44,333 | -0.03(-0.16%) |
Jun 14, 2013 | 21.40 | 21.40 | 20.55 | 20.61 | 46,349 | -0.82(-3.81%) |
Jun 13, 2013 | 21.46 | 21.56 | 21.14 | 21.42 | 33,167 | +0.02(+0.08%) |
Jun 12, 2013 | 21.57 | 21.64 | 21.32 | 21.40 | 21,771 | -0.10(-0.45%) |
Jun 11, 2013 | 21.52 | 21.84 | 21.41 | 21.50 | 21,376 | -0.51(-2.33%) |
Jun 10, 2013 | 22.22 | 22.22 | 21.51 | 22.02 | 48,332 | -0.06(-0.26%) |
Jun 07, 2013 | 22.51 | 22.51 | 21.98 | 22.07 | 41,451 | -0.34(-1.53%) |
Jun 06, 2013 | 21.83 | 22.42 | 21.83 | 22.42 | 30,058 | +0.53(+2.42%) |
Jun 05, 2013 | 22.02 | 22.19 | 21.57 | 21.89 | 50,986 | -0.28(-1.25%) |
Jun 04, 2013 | 22.18 | 22.45 | 22.02 | 22.16 | 60,907 | +0.03(+0.15%) |
Jun 03, 2013 | 21.14 | 22.42 | 21.05 | 22.13 | 123,664 | -0.29(-1.31%) |
May 31, 2013 | 22.89 | 23.22 | 22.31 | 22.42 | 72,819 | -0.66(-2.88%) |
May 30, 2013 | 23.47 | 23.50 | 22.72 | 23.09 | 29,129 | -0.24(-1.01%) |
May 29, 2013 | 23.79 | 23.79 | 23.11 | 23.32 | 23,286 | -0.62(-2.57%) |
May 28, 2013 | 24.26 | 24.46 | 23.91 | 23.94 | 57,804 | +0.09(+0.37%) |
May 24, 2013 | 23.86 | 24.04 | 23.66 | 23.85 | 30,918 | -0.11(-0.47%) |
May 23, 2013 | 23.58 | 24.11 | 23.52 | 23.96 | 21,721 | -0.11(-0.47%) |
May 22, 2013 | 25.17 | 25.35 | 24.07 | 24.08 | 43,267 | -0.94(-3.76%) |
May 21, 2013 | 25.08 | 25.29 | 24.87 | 25.02 | 17,054 | -0.10(-0.39%) |
May 20, 2013 | 24.91 | 25.55 | 24.65 | 25.12 | 21,495 | +0.24(+0.98%) |
May 17, 2013 | 24.54 | 24.93 | 24.39 | 24.87 | 24,668 | +0.45(+1.83%) |
May 16, 2013 | 24.18 | 24.51 | 23.97 | 24.43 | 16,751 | +0.18(+0.74%) |
May 15, 2013 | 23.82 | 24.30 | 23.77 | 24.25 | 21,032 | +0.11(+0.44%) |
May 13, 2013 | 24.10 | 24.26 | 24.01 | 24.14 | 29,548 | +0.07(+0.30%) |
May 10, 2013 | 24.15 | 24.27 | 23.99 | 24.07 | 18,488 | +0.06(+0.24%) |
May 09, 2013 | 23.96 | 24.31 | 23.96 | 24.01 | 31,819 | -0.05(-0.20%) |
May 08, 2013 | 24.39 | 24.39 | 23.92 | 24.06 | 24,851 | -0.30(-1.23%) |
May 07, 2013 | 23.86 | 24.60 | 23.72 | 24.36 | 24,249 | +0.46(+1.93%) |
May 06, 2013 | 24.29 | 24.39 | 23.56 | 23.90 | 39,170 | -0.31(-1.27%) |
May 03, 2013 | 23.92 | 24.39 | 23.75 | 24.21 | 29,331 | +0.46(+1.95%) |
May 02, 2013 | 22.60 | 23.75 | 22.53 | 23.75 | 31,208 | +1.07(+4.72%) |