Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.25 | 24.41 | 24.24 | 24.36 | 317,600 | +0.06(+0.25%) |
Apr 29, 2014 | 24.25 | 24.34 | 24.23 | 24.30 | 295,947 | +0.14(+0.60%) |
Apr 28, 2014 | 24.20 | 24.20 | 23.98 | 24.15 | 392,745 | +0.08(+0.35%) |
Apr 25, 2014 | 24.14 | 24.17 | 23.99 | 24.07 | 361,457 | -0.11(-0.44%) |
Apr 24, 2014 | 24.22 | 24.22 | 24.05 | 24.17 | 467,608 | +0.00(+0.00%) |
Apr 23, 2014 | 24.26 | 24.26 | 24.15 | 24.17 | 337,336 | -0.06(-0.25%) |
Apr 22, 2014 | 24.22 | 24.26 | 24.18 | 24.24 | 366,421 | +0.10(+0.41%) |
Apr 21, 2014 | 24.16 | 24.16 | 24.06 | 24.14 | 538,071 | +0.03(+0.13%) |
Apr 17, 2014 | 24.09 | 24.11 | 24.11 | 24.11 | 485,269 | +0.08(+0.35%) |
Apr 16, 2014 | 23.92 | 24.03 | 23.86 | 24.02 | 440,581 | +0.29(+1.22%) |
Apr 15, 2014 | 23.79 | 23.81 | 23.48 | 23.73 | 393,853 | -0.09(-0.37%) |
Apr 14, 2014 | 23.88 | 23.90 | 23.72 | 23.82 | 413,009 | +0.11(+0.47%) |
Apr 11, 2014 | 23.75 | 23.84 | 23.70 | 23.71 | 386,780 | -0.12(-0.51%) |
Apr 10, 2014 | 24.20 | 24.20 | 23.82 | 23.83 | 343,498 | -0.42(-1.74%) |
Apr 09, 2014 | 24.21 | 24.27 | 24.04 | 24.25 | 418,590 | +0.33(+1.38%) |
Apr 08, 2014 | 23.82 | 23.96 | 23.81 | 23.92 | 418,524 | -0.00(-0.02%) |
Apr 07, 2014 | 24.01 | 24.05 | 23.87 | 23.93 | 400,423 | -0.09(-0.36%) |
Apr 04, 2014 | 24.26 | 24.26 | 23.99 | 24.01 | 360,266 | -0.11(-0.44%) |
Apr 03, 2014 | 24.19 | 24.21 | 24.05 | 24.12 | 517,726 | -0.03(-0.13%) |
Apr 02, 2014 | 24.14 | 24.17 | 24.11 | 24.15 | 569,456 | +0.03(+0.13%) |
Apr 01, 2014 | 24.12 | 24.13 | 24.06 | 24.12 | 558,478 | +0.13(+0.54%) |
Mar 31, 2014 | 24.03 | 24.06 | 23.95 | 23.99 | 406,540 | +0.14(+0.61%) |
Mar 28, 2014 | 23.84 | 23.92 | 23.82 | 23.85 | 276,205 | +0.18(+0.77%) |
Mar 27, 2014 | 23.62 | 23.69 | 23.58 | 23.66 | 292,580 | +0.11(+0.48%) |
Mar 26, 2014 | 23.71 | 23.75 | 23.54 | 23.55 | 322,807 | +0.01(+0.03%) |
Mar 25, 2014 | 23.44 | 23.59 | 23.40 | 23.54 | 321,543 | +0.24(+1.05%) |
Mar 24, 2014 | 23.37 | 23.42 | 23.16 | 23.30 | 349,119 | +0.06(+0.26%) |
Mar 21, 2014 | 23.46 | 23.48 | 23.24 | 23.24 | 344,392 | -0.05(-0.20%) |
Mar 20, 2014 | 23.24 | 23.33 | 23.12 | 23.28 | 334,989 | -0.05(-0.23%) |
Mar 19, 2014 | 23.63 | 23.63 | 23.20 | 23.34 | 341,854 | -0.31(-1.32%) |
Mar 18, 2014 | 23.57 | 23.71 | 23.53 | 23.65 | 299,622 | +0.16(+0.68%) |
Mar 17, 2014 | 23.44 | 23.54 | 23.38 | 23.49 | 610,093 | +0.23(+0.98%) |
Mar 14, 2014 | 23.25 | 23.36 | 23.18 | 23.26 | 453,972 | -0.03(-0.13%) |
Mar 13, 2014 | 23.80 | 23.80 | 23.26 | 23.29 | 493,452 | -0.43(-1.80%) |
Mar 12, 2014 | 23.60 | 23.73 | 23.53 | 23.72 | 391,124 | -0.08(-0.35%) |
Mar 11, 2014 | 23.91 | 24.00 | 23.77 | 23.80 | 386,427 | -0.16(-0.67%) |
Mar 10, 2014 | 23.95 | 23.96 | 23.80 | 23.96 | 564,264 | -0.13(-0.55%) |
Mar 07, 2014 | 24.21 | 24.25 | 23.97 | 24.09 | 443,711 | -0.14(-0.60%) |
Mar 06, 2014 | 24.17 | 24.28 | 24.17 | 24.24 | 225,911 | +0.26(+1.10%) |
Mar 05, 2014 | 24.00 | 24.03 | 23.94 | 23.98 | 617,642 | -0.02(-0.10%) |
Mar 04, 2014 | 24.01 | 24.04 | 23.96 | 24.00 | 506,808 | +0.40(+1.71%) |
Mar 03, 2014 | 22.92 | 23.80 | 22.92 | 23.60 | 1,004,747 | -0.42(-1.74%) |
Feb 28, 2014 | 24.03 | 24.16 | 23.95 | 24.01 | 470,318 | +0.05(+0.19%) |
Feb 27, 2014 | 23.84 | 23.98 | 23.80 | 23.97 | 287,696 | +0.08(+0.34%) |
Feb 26, 2014 | 23.96 | 23.99 | 23.82 | 23.89 | 394,069 | -0.08(-0.34%) |
Feb 25, 2014 | 24.05 | 24.09 | 23.94 | 23.97 | 394,759 | -0.06(-0.25%) |
Feb 24, 2014 | 23.93 | 24.14 | 23.85 | 24.03 | 382,933 | +0.18(+0.77%) |
Feb 21, 2014 | 23.92 | 23.93 | 23.80 | 23.85 | 377,349 | +0.05(+0.22%) |
Feb 20, 2014 | 23.70 | 23.82 | 23.64 | 23.79 | 277,015 | +0.08(+0.35%) |
Feb 19, 2014 | 23.81 | 23.92 | 23.69 | 23.71 | 357,452 | -0.15(-0.64%) |
Feb 18, 2014 | 23.85 | 23.88 | 23.74 | 23.86 | 541,076 | +0.17(+0.71%) |
Feb 14, 2014 | 23.58 | 23.69 | 23.69 | 23.69 | 328,764 | +0.07(+0.29%) |
Feb 13, 2014 | 23.34 | 23.63 | 23.23 | 23.63 | 615,943 | +0.09(+0.40%) |
Feb 12, 2014 | 23.53 | 23.56 | 23.47 | 23.53 | 367,053 | +0.04(+0.18%) |
Feb 11, 2014 | 23.26 | 23.54 | 23.25 | 23.49 | 340,761 | +0.36(+1.55%) |
Feb 10, 2014 | 23.15 | 23.15 | 23.06 | 23.13 | 351,306 | -0.08(-0.33%) |
Feb 07, 2014 | 23.06 | 23.21 | 22.98 | 23.21 | 330,485 | +0.28(+1.21%) |
Feb 06, 2014 | 22.67 | 22.94 | 22.67 | 22.93 | 490,127 | +0.38(+1.71%) |
Feb 05, 2014 | 22.43 | 22.56 | 22.38 | 22.54 | 433,431 | +0.08(+0.34%) |
Feb 04, 2014 | 22.44 | 22.52 | 22.36 | 22.47 | 543,957 | +0.15(+0.68%) |
Feb 03, 2014 | 22.71 | 22.76 | 22.30 | 22.32 | 879,202 | -0.56(-2.46%) |
Jan 31, 2014 | 22.68 | 22.88 | 22.55 | 22.88 | 737,833 | -0.18(-0.76%) |
Jan 30, 2014 | 23.11 | 23.11 | 22.95 | 23.05 | 479,538 | +0.11(+0.50%) |
Jan 29, 2014 | 22.98 | 23.03 | 22.84 | 22.94 | 463,214 | -0.24(-1.02%) |
Jan 28, 2014 | 23.04 | 23.18 | 23.02 | 23.18 | 565,589 | +0.22(+0.96%) |
Jan 27, 2014 | 23.19 | 23.19 | 22.83 | 22.96 | 550,076 | -0.14(-0.59%) |
Jan 24, 2014 | 23.46 | 23.47 | 23.09 | 23.09 | 1,889,724 | -0.63(-2.64%) |
Jan 23, 2014 | 23.83 | 23.83 | 23.62 | 23.72 | 499,197 | -0.17(-0.70%) |
Jan 22, 2014 | 23.95 | 23.95 | 23.82 | 23.89 | 404,054 | +0.00(+0.00%) |
Jan 21, 2014 | 23.76 | 23.99 | 23.76 | 23.89 | 494,389 | +0.11(+0.45%) |
Jan 17, 2014 | 23.84 | 23.78 | 23.78 | 23.78 | 328,895 | -0.08(-0.32%) |
Jan 16, 2014 | 23.83 | 23.85 | 23.74 | 23.85 | 643,823 | -0.01(-0.03%) |
Jan 15, 2014 | 23.77 | 23.87 | 23.74 | 23.86 | 422,864 | +0.09(+0.38%) |
Jan 14, 2014 | 23.71 | 23.79 | 23.61 | 23.77 | 410,141 | +0.16(+0.68%) |
Jan 13, 2014 | 23.76 | 23.76 | 23.56 | 23.61 | 641,557 | -0.19(-0.80%) |
Jan 10, 2014 | 23.67 | 23.82 | 23.65 | 23.80 | 446,711 | +0.21(+0.90%) |
Jan 09, 2014 | 23.66 | 23.68 | 23.47 | 23.59 | 555,772 | -0.04(-0.16%) |
Jan 08, 2014 | 23.68 | 23.68 | 23.58 | 23.63 | 648,479 | -0.03(-0.13%) |
Jan 07, 2014 | 23.57 | 23.68 | 23.57 | 23.66 | 487,107 | +0.10(+0.42%) |
Jan 06, 2014 | 23.61 | 23.64 | 23.52 | 23.56 | 517,166 | -0.02(-0.09%) |
Jan 03, 2014 | 23.69 | 23.69 | 23.55 | 23.58 | 517,030 | -0.00(-0.00%) |
Jan 02, 2014 | 23.82 | 23.82 | 23.51 | 23.58 | 701,010 | -0.43(-1.81%) |
Dec 31, 2013 | 24.04 | 24.01 | 24.01 | 24.01 | 1,391,341 | +0.11(+0.48%) |
Dec 30, 2013 | 23.90 | 23.93 | 23.85 | 23.90 | 545,745 | +0.09(+0.38%) |
Dec 27, 2013 | 23.98 | 23.98 | 23.79 | 23.81 | 601,869 | +0.10(+0.42%) |
Dec 26, 2013 | 23.71 | 23.74 | 23.63 | 23.71 | 504,317 | +0.14(+0.58%) |
Dec 24, 2013 | 23.53 | 23.57 | 23.47 | 23.57 | 248,738 | +0.05(+0.23%) |
Dec 23, 2013 | 23.59 | 23.59 | 23.43 | 23.52 | 805,177 | +0.21(+0.91%) |
Dec 20, 2013 | 23.25 | 23.33 | 23.23 | 23.31 | 742,863 | +0.10(+0.45%) |
Dec 19, 2013 | 23.14 | 23.21 | 23.07 | 23.20 | 872,064 | +0.02(+0.10%) |
Dec 18, 2013 | 22.92 | 23.20 | 22.79 | 23.18 | 662,504 | +0.36(+1.57%) |
Dec 17, 2013 | 22.88 | 22.88 | 22.78 | 22.82 | 369,449 | -0.10(-0.45%) |
Dec 16, 2013 | 22.95 | 22.99 | 22.91 | 22.93 | 301,262 | +0.16(+0.69%) |
Dec 13, 2013 | 22.81 | 22.81 | 22.67 | 22.77 | 389,436 | +0.02(+0.10%) |
Dec 12, 2013 | 22.87 | 22.87 | 22.72 | 22.75 | 392,162 | -0.20(-0.88%) |
Dec 11, 2013 | 23.15 | 23.17 | 22.92 | 22.95 | 385,389 | -0.20(-0.87%) |
Dec 10, 2013 | 23.16 | 23.17 | 23.10 | 23.15 | 257,302 | -0.04(-0.19%) |
Dec 09, 2013 | 23.17 | 23.21 | 23.13 | 23.20 | 343,925 | +0.00(+0.01%) |
Dec 06, 2013 | 23.15 | 23.20 | 23.07 | 23.19 | 218,965 | +0.28(+1.24%) |
Dec 05, 2013 | 22.97 | 23.01 | 22.87 | 22.91 | 461,419 | -0.14(-0.63%) |
Dec 04, 2013 | 22.97 | 23.07 | 22.89 | 23.06 | 302,134 | -0.13(-0.55%) |
Dec 03, 2013 | 23.24 | 23.32 | 23.09 | 23.18 | 322,202 | -0.13(-0.58%) |
Dec 02, 2013 | 23.42 | 23.45 | 23.32 | 23.32 | 554,828 | -0.20(-0.86%) |
Nov 29, 2013 | 23.57 | 23.61 | 23.51 | 23.52 | 208,679 | +0.04(+0.19%) |
Nov 27, 2013 | 23.47 | 23.51 | 23.42 | 23.47 | 278,243 | +0.06(+0.25%) |
Nov 26, 2013 | 23.39 | 23.43 | 23.35 | 23.41 | 343,506 | +0.00(+0.00%) |
Nov 25, 2013 | 23.47 | 23.49 | 23.38 | 23.41 | 545,075 | -0.08(-0.35%) |
Nov 22, 2013 | 23.48 | 23.51 | 23.41 | 23.49 | 289,096 | +0.07(+0.29%) |
Nov 21, 2013 | 23.40 | 23.43 | 23.33 | 23.43 | 369,109 | +0.16(+0.67%) |
Nov 20, 2013 | 23.48 | 23.52 | 23.23 | 23.27 | 506,535 | -0.18(-0.76%) |
Nov 19, 2013 | 23.52 | 23.53 | 23.42 | 23.45 | 365,267 | -0.07(-0.29%) |
Nov 18, 2013 | 23.62 | 23.65 | 23.49 | 23.52 | 458,302 | +0.01(+0.06%) |
Nov 15, 2013 | 23.45 | 23.51 | 23.41 | 23.50 | 388,011 | +0.20(+0.86%) |
Nov 14, 2013 | 23.23 | 23.32 | 23.16 | 23.30 | 370,523 | +0.19(+0.84%) |
Nov 12, 2013 | 23.18 | 23.18 | 23.06 | 23.11 | 368,215 | -0.07(-0.32%) |
Nov 11, 2013 | 23.17 | 23.20 | 23.10 | 23.18 | 277,150 | +0.01(+0.03%) |
Nov 08, 2013 | 23.01 | 23.17 | 22.94 | 23.17 | 294,482 | +0.15(+0.65%) |
Nov 07, 2013 | 23.35 | 23.35 | 22.99 | 23.03 | 1,006,730 | -0.38(-1.60%) |
Nov 06, 2013 | 23.43 | 23.43 | 23.35 | 23.40 | 1,096,057 | +0.20(+0.88%) |
Nov 05, 2013 | 23.23 | 23.23 | 23.07 | 23.20 | 313,541 | -0.17(-0.73%) |
Nov 04, 2013 | 23.38 | 23.38 | 23.25 | 23.37 | 249,566 | +0.12(+0.51%) |
Nov 01, 2013 | 23.34 | 23.34 | 23.13 | 23.25 | 469,144 | -0.10(-0.41%) |
Oct 31, 2013 | 23.50 | 23.52 | 23.35 | 23.35 | 609,405 | -0.17(-0.73%) |
Oct 30, 2013 | 23.71 | 23.71 | 23.39 | 23.52 | 555,894 | -0.05(-0.22%) |
Oct 29, 2013 | 23.60 | 23.60 | 23.52 | 23.57 | 416,351 | +0.06(+0.25%) |
Oct 28, 2013 | 23.55 | 23.56 | 23.46 | 23.51 | 381,035 | -0.04(-0.19%) |
Oct 25, 2013 | 23.57 | 23.57 | 23.47 | 23.55 | 340,520 | -0.06(-0.25%) |
Oct 24, 2013 | 23.64 | 23.64 | 23.53 | 23.61 | 354,679 | +0.15(+0.63%) |
Oct 23, 2013 | 23.55 | 23.55 | 23.41 | 23.46 | 373,220 | -0.25(-1.04%) |
Oct 22, 2013 | 23.64 | 23.76 | 23.57 | 23.71 | 392,690 | +0.22(+0.95%) |
Oct 21, 2013 | 23.48 | 23.54 | 23.39 | 23.49 | 419,364 | +0.03(+0.13%) |
Oct 18, 2013 | 23.43 | 23.46 | 23.34 | 23.46 | 535,255 | +0.15(+0.64%) |
Oct 17, 2013 | 23.12 | 23.32 | 23.10 | 23.31 | 591,555 | +0.29(+1.26%) |
Oct 16, 2013 | 22.99 | 23.03 | 22.88 | 23.02 | 357,476 | +0.17(+0.75%) |
Oct 15, 2013 | 22.90 | 22.90 | 22.80 | 22.85 | 328,474 | -0.10(-0.45%) |
Oct 14, 2013 | 22.74 | 22.97 | 22.74 | 22.95 | 306,133 | +0.07(+0.29%) |
Oct 11, 2013 | 22.75 | 22.88 | 22.74 | 22.88 | 324,374 | +0.10(+0.46%) |
Oct 10, 2013 | 22.59 | 22.79 | 22.54 | 22.78 | 501,837 | +0.44(+1.98%) |
Oct 09, 2013 | 22.30 | 22.40 | 22.19 | 22.34 | 204,059 | +0.11(+0.49%) |
Oct 08, 2013 | 22.53 | 22.53 | 22.23 | 22.23 | 388,901 | -0.23(-1.03%) |
Oct 07, 2013 | 22.43 | 22.54 | 22.34 | 22.46 | 335,610 | -0.20(-0.89%) |
Oct 04, 2013 | 22.60 | 22.68 | 22.56 | 22.66 | 383,613 | +0.07(+0.30%) |
Oct 03, 2013 | 22.73 | 22.73 | 22.55 | 22.59 | 257,717 | -0.16(-0.69%) |
Oct 02, 2013 | 22.68 | 22.75 | 22.55 | 22.75 | 281,552 | -0.01(-0.03%) |
Oct 01, 2013 | 22.65 | 22.80 | 22.63 | 22.76 | 741,408 | -0.04(-0.16%) |
Sep 27, 2013 | 22.82 | 22.85 | 22.74 | 22.79 | 278,240 | -0.10(-0.42%) |
Sep 26, 2013 | 22.88 | 22.92 | 22.81 | 22.89 | 163,929 | +0.13(+0.56%) |
Sep 25, 2013 | 22.82 | 22.83 | 22.72 | 22.76 | 225,765 | +0.00(+0.00%) |
Sep 24, 2013 | 22.84 | 22.85 | 22.71 | 22.76 | 203,138 | -0.01(-0.07%) |
Sep 23, 2013 | 22.86 | 22.86 | 22.69 | 22.78 | 286,134 | -0.02(-0.08%) |
Sep 20, 2013 | 22.94 | 22.97 | 22.76 | 22.80 | 396,619 | -0.18(-0.76%) |
Sep 19, 2013 | 23.13 | 23.15 | 22.93 | 22.97 | 421,883 | -0.11(-0.47%) |
Sep 18, 2013 | 22.55 | 23.12 | 22.45 | 23.08 | 388,033 | +0.57(+2.53%) |
Sep 17, 2013 | 22.50 | 22.51 | 22.44 | 22.51 | 358,437 | +0.01(+0.07%) |
Sep 16, 2013 | 22.56 | 22.56 | 22.48 | 22.50 | 493,714 | +0.19(+0.87%) |
Sep 13, 2013 | 22.28 | 22.31 | 22.18 | 22.30 | 234,732 | +0.09(+0.40%) |
Sep 12, 2013 | 22.33 | 22.33 | 22.21 | 22.21 | 303,912 | -0.14(-0.63%) |
Sep 11, 2013 | 22.24 | 22.36 | 22.19 | 22.36 | 673,008 | +0.07(+0.30%) |
Sep 10, 2013 | 22.27 | 22.30 | 22.19 | 22.29 | 421,236 | +0.22(+0.98%) |
Sep 09, 2013 | 21.92 | 22.07 | 21.90 | 22.07 | 288,402 | +0.33(+1.52%) |
Sep 06, 2013 | 21.80 | 21.82 | 21.58 | 21.74 | 354,601 | +0.12(+0.54%) |
Sep 05, 2013 | 21.63 | 21.66 | 21.57 | 21.63 | 239,445 | -0.01(-0.07%) |
Sep 04, 2013 | 21.48 | 21.67 | 21.41 | 21.64 | 350,956 | +0.19(+0.90%) |
Sep 03, 2013 | 21.57 | 21.59 | 21.35 | 21.45 | 256,145 | +0.36(+1.73%) |
Aug 30, 2013 | 21.30 | 21.30 | 21.07 | 21.08 | 256,777 | -0.22(-1.05%) |
Aug 29, 2013 | 21.33 | 21.39 | 21.25 | 21.31 | 528,340 | -0.01(-0.03%) |
Aug 28, 2013 | 21.28 | 21.37 | 21.21 | 21.31 | 301,410 | +0.01(+0.03%) |
Aug 27, 2013 | 21.48 | 21.52 | 21.30 | 21.31 | 333,128 | -0.36(-1.65%) |
Aug 26, 2013 | 21.79 | 21.79 | 21.66 | 21.66 | 222,070 | -0.13(-0.61%) |
Aug 23, 2013 | 21.74 | 21.80 | 21.68 | 21.80 | 215,384 | +0.17(+0.79%) |
Aug 22, 2013 | 21.51 | 21.64 | 21.51 | 21.63 | 188,188 | +0.21(+0.99%) |
Aug 21, 2013 | 21.60 | 21.60 | 21.36 | 21.41 | 292,136 | -0.28(-1.28%) |
Aug 20, 2013 | 21.66 | 21.74 | 21.60 | 21.69 | 299,713 | +0.01(+0.07%) |
Aug 19, 2013 | 21.92 | 21.92 | 21.66 | 21.68 | 303,753 | -0.20(-0.92%) |
Aug 16, 2013 | 21.91 | 21.94 | 21.83 | 21.88 | 918,986 | +0.05(+0.24%) |
Aug 15, 2013 | 21.80 | 21.84 | 21.60 | 21.83 | 370,943 | -0.17(-0.78%) |
Aug 14, 2013 | 22.03 | 22.09 | 21.95 | 22.00 | 244,705 | +0.01(+0.03%) |
Aug 13, 2013 | 21.98 | 22.01 | 21.79 | 21.99 | 276,055 | +0.14(+0.65%) |
Aug 12, 2013 | 21.84 | 21.87 | 21.80 | 21.85 | 254,527 | -0.04(-0.20%) |
Aug 09, 2013 | 21.88 | 21.92 | 21.81 | 21.89 | 200,705 | +0.04(+0.17%) |
Aug 08, 2013 | 21.82 | 21.89 | 21.69 | 21.86 | 556,662 | +0.19(+0.89%) |
Aug 07, 2013 | 21.68 | 21.79 | 21.63 | 21.66 | 424,666 | -0.10(-0.48%) |
Aug 06, 2013 | 21.82 | 21.88 | 21.69 | 21.77 | 289,765 | -0.02(-0.10%) |
Aug 05, 2013 | 21.84 | 21.84 | 21.73 | 21.79 | 278,254 | -0.07(-0.34%) |
Aug 02, 2013 | 21.77 | 21.86 | 21.71 | 21.86 | 614,442 | +0.15(+0.69%) |
Aug 01, 2013 | 21.74 | 21.74 | 21.63 | 21.71 | 551,764 | +0.25(+1.14%) |
Jul 31, 2013 | 21.42 | 21.60 | 21.40 | 21.47 | 628,433 | +0.04(+0.17%) |
Jul 30, 2013 | 21.56 | 21.56 | 21.37 | 21.43 | 272,692 | -0.02(-0.10%) |
Jul 29, 2013 | 21.49 | 21.49 | 21.42 | 21.45 | 361,688 | -0.18(-0.81%) |
Jul 26, 2013 | 21.60 | 21.63 | 21.45 | 21.63 | 304,484 | -0.09(-0.39%) |
Jul 25, 2013 | 21.56 | 21.75 | 21.49 | 21.71 | 278,575 | +0.03(+0.14%) |
Jul 24, 2013 | 21.86 | 21.86 | 21.62 | 21.68 | 333,516 | -0.05(-0.24%) |
Jul 23, 2013 | 21.81 | 21.81 | 21.66 | 21.74 | 455,462 | +0.06(+0.29%) |
Jul 22, 2013 | 21.60 | 21.68 | 21.59 | 21.68 | 269,813 | +0.08(+0.37%) |
Jul 19, 2013 | 21.53 | 21.61 | 21.46 | 21.60 | 228,336 | +0.03(+0.14%) |
Jul 18, 2013 | 21.54 | 21.58 | 21.49 | 21.57 | 208,546 | +0.13(+0.63%) |
Jul 17, 2013 | 21.52 | 21.56 | 21.39 | 21.43 | 207,200 | +0.07(+0.31%) |
Jul 16, 2013 | 21.42 | 21.42 | 21.31 | 21.36 | 211,217 | -0.02(-0.09%) |
Jul 15, 2013 | 21.39 | 21.40 | 21.30 | 21.38 | 358,337 | +0.11(+0.51%) |
Jul 12, 2013 | 21.31 | 21.31 | 21.18 | 21.28 | 532,233 | -0.05(-0.24%) |
Jul 11, 2013 | 21.25 | 21.37 | 21.11 | 21.33 | 460,092 | +0.51(+2.47%) |
Jul 10, 2013 | 20.78 | 20.93 | 20.73 | 20.81 | 1,770,798 | +0.08(+0.40%) |
Jul 09, 2013 | 20.86 | 20.76 | 20.64 | 20.73 | 378,962 | +0.09(+0.45%) |
Jul 08, 2013 | 20.63 | 20.69 | 20.56 | 20.64 | 233,463 | +0.14(+0.68%) |
Jul 05, 2013 | 20.64 | 20.69 | 20.36 | 20.50 | 236,824 | +0.07(+0.36%) |
Jul 03, 2013 | 20.33 | 20.47 | 20.27 | 20.43 | 216,099 | -0.02(-0.11%) |
Jul 02, 2013 | 20.51 | 20.59 | 20.34 | 20.45 | 422,027 | -0.05(-0.25%) |
Jul 01, 2013 | 20.55 | 20.60 | 20.45 | 20.50 | 504,085 | +0.22(+1.06%) |
Jun 28, 2013 | 20.36 | 20.40 | 20.25 | 20.29 | 273,577 | +0.11(+0.55%) |
Jun 26, 2013 | 20.25 | 20.25 | 20.10 | 20.17 | 245,860 | +0.09(+0.45%) |
Jun 25, 2013 | 20.05 | 20.17 | 19.87 | 20.08 | 352,045 | +0.27(+1.39%) |
Jun 24, 2013 | 19.79 | 19.96 | 19.66 | 19.81 | 1,767,304 | -0.34(-1.70%) |
Jun 21, 2013 | 20.39 | 20.39 | 19.95 | 20.15 | 1,724,011 | -0.05(-0.25%) |
Jun 20, 2013 | 20.49 | 20.51 | 20.12 | 20.20 | 842,533 | -0.66(-3.18%) |
Jun 19, 2013 | 21.25 | 21.27 | 20.85 | 20.87 | 232,318 | -0.39(-1.86%) |
Jun 18, 2013 | 21.20 | 21.30 | 21.17 | 21.26 | 293,975 | +0.17(+0.81%) |
Jun 17, 2013 | 21.10 | 21.23 | 20.98 | 21.09 | 355,420 | +0.28(+1.37%) |
Jun 14, 2013 | 20.94 | 20.99 | 20.76 | 20.81 | 287,975 | -0.29(-1.38%) |
Jun 13, 2013 | 20.76 | 21.11 | 20.75 | 21.10 | 235,251 | +0.35(+1.69%) |
Jun 12, 2013 | 21.02 | 21.03 | 20.72 | 20.75 | 376,546 | -0.05(-0.25%) |
Jun 11, 2013 | 20.75 | 20.89 | 20.68 | 20.80 | 311,707 | -0.22(-1.06%) |
Jun 10, 2013 | 21.13 | 21.19 | 20.95 | 21.02 | 528,468 | +0.01(+0.04%) |
Jun 07, 2013 | 20.88 | 21.01 | 20.73 | 21.01 | 296,233 | +0.25(+1.22%) |
Jun 06, 2013 | 20.75 | 20.79 | 20.60 | 20.76 | 406,808 | +0.04(+0.22%) |
Jun 05, 2013 | 20.95 | 20.95 | 20.72 | 20.72 | 385,676 | -0.37(-1.75%) |
Jun 04, 2013 | 21.21 | 21.22 | 20.98 | 21.09 | 339,091 | -0.02(-0.08%) |
Jun 03, 2013 | 21.06 | 21.12 | 20.91 | 21.10 | 358,577 | +0.13(+0.60%) |
May 31, 2013 | 21.20 | 21.25 | 20.96 | 20.98 | 441,257 | -0.44(-2.05%) |
May 30, 2013 | 21.35 | 21.46 | 21.33 | 21.42 | 442,690 | +0.16(+0.77%) |
May 29, 2013 | 21.39 | 21.39 | 21.21 | 21.25 | 2,695,954 | -0.25(-1.14%) |
May 28, 2013 | 21.69 | 21.70 | 21.47 | 21.50 | 318,180 | +0.04(+0.21%) |
May 24, 2013 | 21.39 | 21.45 | 21.30 | 21.45 | 195,550 | -0.19(-0.86%) |
May 23, 2013 | 21.48 | 21.64 | 21.35 | 21.64 | 1,890,180 | -0.26(-1.20%) |
May 22, 2013 | 22.16 | 22.32 | 21.85 | 21.90 | 225,303 | -0.22(-1.00%) |
May 21, 2013 | 22.04 | 22.18 | 21.97 | 22.12 | 315,299 | +0.07(+0.30%) |
May 20, 2013 | 21.97 | 22.07 | 21.96 | 22.06 | 338,887 | +0.10(+0.44%) |
May 17, 2013 | 21.86 | 21.96 | 21.79 | 21.96 | 436,229 | +0.18(+0.82%) |
May 16, 2013 | 21.86 | 21.92 | 21.76 | 21.78 | 314,225 | -0.10(-0.44%) |
May 15, 2013 | 21.85 | 21.92 | 21.83 | 21.88 | 1,534,837 | +0.06(+0.27%) |
May 13, 2013 | 21.85 | 21.89 | 21.74 | 21.82 | 288,956 | -0.04(-0.17%) |
May 10, 2013 | 21.83 | 21.86 | 21.73 | 21.86 | 356,943 | +0.02(+0.10%) |
May 09, 2013 | 21.95 | 21.97 | 21.77 | 21.83 | 278,756 | -0.21(-0.95%) |
May 08, 2013 | 21.93 | 22.05 | 21.93 | 22.04 | 1,081,289 | +0.27(+1.23%) |
May 07, 2013 | 21.82 | 21.89 | 21.70 | 21.77 | 462,894 | +0.03(+0.12%) |
May 06, 2013 | 21.76 | 21.76 | 21.68 | 21.75 | 367,878 | -0.04(-0.18%) |
May 03, 2013 | 21.75 | 21.83 | 21.68 | 21.79 | 180,718 | +0.22(+1.00%) |
May 02, 2013 | 21.49 | 21.60 | 21.46 | 21.57 | 553,331 | +0.08(+0.38%) |