Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.67 | 25.79 | 25.67 | 25.76 | 25,130 | +0.04(+0.15%) |
Apr 29, 2014 | 25.68 | 25.73 | 25.67 | 25.72 | 34,518 | +0.10(+0.38%) |
Apr 28, 2014 | 25.52 | 25.66 | 25.37 | 25.62 | 50,418 | +0.14(+0.56%) |
Apr 25, 2014 | 25.50 | 25.50 | 25.36 | 25.48 | 96,543 | -0.09(-0.35%) |
Apr 24, 2014 | 25.61 | 25.63 | 25.49 | 25.57 | 23,026 | -0.02(-0.09%) |
Apr 23, 2014 | 25.54 | 25.66 | 25.54 | 25.59 | 34,739 | -0.01(-0.03%) |
Apr 22, 2014 | 25.55 | 25.69 | 25.55 | 25.60 | 73,372 | +0.03(+0.12%) |
Apr 21, 2014 | 25.40 | 25.58 | 25.40 | 25.57 | 27,154 | +0.08(+0.33%) |
Apr 17, 2014 | 25.38 | 25.48 | 25.48 | 25.48 | 28,249 | +0.08(+0.31%) |
Apr 16, 2014 | 25.33 | 25.42 | 25.25 | 25.41 | 50,436 | +0.21(+0.82%) |
Apr 15, 2014 | 24.96 | 25.21 | 24.89 | 25.20 | 31,998 | +0.21(+0.84%) |
Apr 14, 2014 | 24.99 | 25.08 | 24.84 | 24.99 | 71,031 | +0.11(+0.45%) |
Apr 11, 2014 | 24.92 | 25.06 | 24.82 | 24.87 | 156,695 | -0.18(-0.72%) |
Apr 10, 2014 | 25.52 | 25.52 | 25.01 | 25.06 | 50,753 | -0.38(-1.48%) |
Apr 09, 2014 | 25.34 | 25.45 | 25.26 | 25.43 | 37,335 | +0.20(+0.78%) |
Apr 08, 2014 | 25.33 | 25.33 | 25.11 | 25.24 | 52,349 | +0.05(+0.21%) |
Apr 07, 2014 | 25.38 | 25.38 | 25.15 | 25.18 | 486,502 | -0.26(-1.01%) |
Apr 04, 2014 | 25.71 | 25.71 | 25.38 | 25.44 | 41,940 | -0.23(-0.88%) |
Apr 03, 2014 | 25.67 | 25.71 | 25.55 | 25.67 | 83,973 | +0.05(+0.18%) |
Apr 02, 2014 | 25.53 | 25.79 | 25.53 | 25.62 | 49,557 | +0.06(+0.24%) |
Apr 01, 2014 | 25.45 | 25.59 | 25.44 | 25.56 | 46,895 | +0.11(+0.44%) |
Mar 31, 2014 | 25.33 | 25.45 | 25.28 | 25.45 | 12,339 | +0.34(+1.35%) |
Mar 28, 2014 | 25.11 | 25.30 | 25.11 | 25.11 | 61,080 | +0.11(+0.42%) |
Mar 27, 2014 | 25.08 | 25.14 | 24.99 | 25.00 | 168,211 | -0.18(-0.70%) |
Mar 26, 2014 | 25.31 | 25.36 | 25.18 | 25.18 | 40,610 | -0.06(-0.23%) |
Mar 25, 2014 | 25.20 | 25.28 | 25.08 | 25.24 | 30,623 | +0.11(+0.42%) |
Mar 24, 2014 | 25.31 | 25.31 | 24.97 | 25.13 | 45,394 | -0.04(-0.15%) |
Mar 21, 2014 | 25.30 | 25.33 | 25.08 | 25.17 | 24,205 | +0.07(+0.29%) |
Mar 20, 2014 | 25.04 | 25.15 | 24.97 | 25.10 | 33,867 | +0.07(+0.27%) |
Mar 19, 2014 | 25.23 | 25.25 | 24.91 | 25.03 | 19,090 | -0.19(-0.77%) |
Mar 18, 2014 | 25.14 | 25.22 | 25.04 | 25.22 | 105,063 | +0.18(+0.72%) |
Mar 17, 2014 | 24.88 | 25.06 | 24.88 | 25.04 | 22,752 | +0.25(+1.02%) |
Mar 14, 2014 | 24.79 | 24.92 | 24.78 | 24.79 | 53,384 | -0.02(-0.08%) |
Mar 13, 2014 | 25.08 | 25.08 | 24.77 | 24.81 | 38,580 | -0.25(-1.02%) |
Mar 12, 2014 | 24.92 | 25.07 | 24.90 | 25.07 | 178,541 | +0.05(+0.18%) |
Mar 11, 2014 | 25.13 | 25.15 | 24.97 | 25.02 | 64,635 | -0.13(-0.51%) |
Mar 10, 2014 | 25.34 | 25.34 | 25.03 | 25.15 | 93,433 | +0.01(+0.03%) |
Mar 07, 2014 | 25.19 | 25.20 | 25.06 | 25.14 | 94,160 | -0.01(-0.06%) |
Mar 06, 2014 | 25.29 | 25.29 | 25.12 | 25.16 | 107,130 | -0.00(-0.00%) |
Mar 05, 2014 | 25.16 | 25.18 | 25.12 | 25.16 | 182,086 | -0.04(-0.15%) |
Mar 04, 2014 | 25.11 | 25.21 | 25.07 | 25.19 | 227,180 | +0.42(+1.69%) |
Mar 03, 2014 | 24.75 | 24.89 | 24.70 | 24.77 | 124,291 | -0.18(-0.72%) |
Feb 28, 2014 | 24.92 | 25.05 | 24.87 | 24.95 | 145,037 | +0.15(+0.60%) |
Feb 27, 2014 | 24.62 | 24.84 | 24.62 | 24.80 | 19,760 | +0.07(+0.30%) |
Feb 26, 2014 | 24.79 | 24.82 | 24.69 | 24.73 | 41,328 | +0.02(+0.09%) |
Feb 25, 2014 | 24.71 | 24.82 | 24.66 | 24.71 | 64,622 | -0.03(-0.12%) |
Feb 24, 2014 | 24.65 | 24.90 | 24.65 | 24.74 | 166,919 | +0.09(+0.36%) |
Feb 21, 2014 | 24.78 | 24.78 | 24.62 | 24.65 | 120,562 | -0.01(-0.06%) |
Feb 20, 2014 | 24.60 | 24.68 | 24.50 | 24.66 | 42,660 | +0.17(+0.70%) |
Feb 19, 2014 | 24.66 | 24.73 | 24.47 | 24.49 | 78,764 | -0.12(-0.49%) |
Feb 18, 2014 | 24.63 | 24.67 | 24.58 | 24.61 | 93,626 | +0.06(+0.24%) |
Feb 14, 2014 | 24.42 | 24.55 | 24.55 | 24.55 | 79,670 | +0.10(+0.43%) |
Feb 13, 2014 | 24.20 | 24.47 | 24.20 | 24.44 | 209,236 | +0.12(+0.49%) |
Feb 12, 2014 | 24.31 | 24.38 | 24.26 | 24.32 | 85,522 | +0.02(+0.06%) |
Feb 11, 2014 | 24.14 | 24.36 | 24.13 | 24.31 | 71,046 | +0.19(+0.81%) |
Feb 10, 2014 | 23.97 | 24.11 | 23.97 | 24.11 | 134,327 | +0.08(+0.34%) |
Feb 07, 2014 | 24.11 | 24.11 | 23.81 | 24.03 | 153,338 | +0.26(+1.10%) |
Feb 06, 2014 | 23.60 | 23.78 | 23.60 | 23.77 | 86,603 | +0.27(+1.13%) |
Feb 05, 2014 | 23.48 | 23.57 | 23.37 | 23.50 | 60,115 | -0.08(-0.33%) |
Feb 04, 2014 | 23.46 | 23.60 | 23.46 | 23.58 | 105,084 | +0.14(+0.61%) |
Feb 03, 2014 | 24.19 | 24.19 | 23.39 | 23.44 | 140,050 | -0.58(-2.40%) |
Jan 31, 2014 | 23.83 | 24.11 | 23.83 | 24.02 | 52,869 | -0.09(-0.37%) |
Jan 30, 2014 | 24.29 | 24.29 | 23.99 | 24.11 | 51,572 | +0.20(+0.85%) |
Jan 29, 2014 | 24.16 | 24.16 | 23.85 | 23.90 | 43,404 | -0.21(-0.87%) |
Jan 28, 2014 | 24.04 | 24.13 | 24.01 | 24.11 | 59,565 | +0.03(+0.13%) |
Jan 27, 2014 | 24.00 | 24.19 | 23.98 | 24.08 | 181,329 | -0.09(-0.38%) |
Jan 24, 2014 | 24.42 | 24.49 | 24.14 | 24.17 | 79,467 | -0.45(-1.83%) |
Jan 23, 2014 | 24.68 | 24.68 | 24.56 | 24.62 | 34,495 | -0.25(-1.02%) |
Jan 22, 2014 | 24.87 | 24.89 | 24.80 | 24.88 | 31,689 | +0.06(+0.24%) |
Jan 21, 2014 | 24.92 | 24.92 | 24.69 | 24.82 | 44,907 | +0.09(+0.36%) |
Jan 17, 2014 | 24.78 | 24.73 | 24.73 | 24.73 | 200,176 | -0.10(-0.42%) |
Jan 16, 2014 | 24.78 | 24.84 | 24.77 | 24.83 | 110,643 | -0.05(-0.21%) |
Jan 15, 2014 | 24.74 | 24.91 | 24.74 | 24.89 | 52,227 | +0.15(+0.61%) |
Jan 14, 2014 | 24.56 | 24.74 | 24.56 | 24.74 | 26,059 | +0.18(+0.73%) |
Jan 13, 2014 | 24.68 | 24.80 | 24.47 | 24.56 | 69,333 | -0.25(-1.03%) |
Jan 10, 2014 | 24.77 | 24.81 | 24.67 | 24.81 | 36,396 | +0.08(+0.33%) |
Jan 09, 2014 | 24.77 | 24.80 | 24.62 | 24.73 | 23,275 | -0.01(-0.06%) |
Jan 08, 2014 | 24.71 | 24.75 | 24.67 | 24.74 | 50,461 | -0.02(-0.09%) |
Jan 07, 2014 | 24.65 | 24.81 | 24.65 | 24.77 | 48,785 | +0.13(+0.52%) |
Jan 06, 2014 | 25.03 | 25.03 | 24.61 | 24.64 | 27,960 | -0.04(-0.18%) |
Jan 03, 2014 | 24.65 | 24.77 | 24.65 | 24.68 | 47,827 | +0.00(+0.00%) |
Jan 02, 2014 | 24.92 | 24.92 | 24.64 | 24.68 | 32,750 | -0.26(-1.05%) |
Dec 31, 2013 | 24.92 | 24.95 | 24.95 | 24.95 | 76,867 | +0.09(+0.35%) |
Dec 30, 2013 | 24.95 | 24.95 | 24.07 | 24.86 | 52,077 | +0.01(+0.04%) |
Dec 27, 2013 | 24.84 | 24.89 | 24.81 | 24.85 | 29,360 | +0.02(+0.08%) |
Dec 26, 2013 | 24.78 | 24.85 | 24.76 | 24.83 | 25,946 | +0.07(+0.30%) |
Dec 24, 2013 | 24.64 | 24.75 | 24.64 | 24.75 | 44,655 | +0.14(+0.57%) |
Dec 23, 2013 | 24.59 | 24.66 | 24.59 | 24.61 | 71,848 | +0.10(+0.42%) |
Dec 20, 2013 | 24.41 | 24.54 | 24.41 | 24.51 | 38,524 | +0.12(+0.49%) |
Dec 19, 2013 | 24.38 | 24.39 | 24.28 | 24.39 | 78,312 | +0.03(+0.12%) |
Dec 18, 2013 | 24.69 | 24.69 | 23.98 | 24.36 | 97,363 | +0.26(+1.08%) |
Dec 17, 2013 | 24.06 | 24.11 | 24.00 | 24.10 | 550,936 | +0.00(+0.01%) |
Dec 16, 2013 | 24.17 | 24.17 | 24.06 | 24.10 | 55,521 | +0.13(+0.54%) |
Dec 13, 2013 | 23.92 | 23.99 | 23.89 | 23.97 | 50,174 | +0.02(+0.10%) |
Dec 12, 2013 | 24.23 | 24.23 | 23.91 | 23.95 | 61,257 | -0.11(-0.46%) |
Dec 11, 2013 | 24.47 | 24.47 | 24.01 | 24.06 | 27,121 | -0.30(-1.22%) |
Dec 10, 2013 | 24.35 | 24.35 | 24.29 | 24.35 | 16,976 | -0.05(-0.21%) |
Dec 09, 2013 | 24.58 | 24.58 | 24.38 | 24.40 | 28,417 | +0.03(+0.12%) |
Dec 06, 2013 | 24.25 | 24.38 | 24.22 | 24.38 | 33,490 | +0.27(+1.11%) |
Dec 05, 2013 | 24.14 | 24.14 | 24.05 | 24.11 | 59,168 | -0.13(-0.55%) |
Dec 04, 2013 | 24.12 | 24.29 | 24.05 | 24.24 | 32,477 | -0.01(-0.06%) |
Dec 03, 2013 | 24.43 | 24.43 | 24.14 | 24.26 | 30,228 | -0.08(-0.34%) |
Dec 02, 2013 | 24.39 | 24.48 | 24.34 | 24.34 | 19,951 | -0.05(-0.21%) |
Nov 29, 2013 | 24.49 | 24.49 | 24.39 | 24.39 | 22,375 | -0.02(-0.09%) |
Nov 27, 2013 | 24.35 | 24.45 | 24.32 | 24.41 | 63,209 | +0.04(+0.15%) |
Nov 26, 2013 | 24.38 | 24.44 | 24.37 | 24.38 | 28,846 | -0.01(-0.04%) |
Nov 25, 2013 | 24.49 | 24.50 | 24.38 | 24.38 | 16,012 | -0.12(-0.48%) |
Nov 22, 2013 | 24.38 | 24.50 | 24.35 | 24.50 | 29,429 | +0.07(+0.30%) |
Nov 21, 2013 | 24.29 | 24.43 | 24.29 | 24.43 | 64,436 | +0.13(+0.55%) |
Nov 20, 2013 | 24.40 | 24.43 | 24.20 | 24.29 | 49,734 | -0.06(-0.24%) |
Nov 19, 2013 | 24.32 | 24.43 | 23.90 | 24.35 | 44,103 | -0.12(-0.49%) |
Nov 18, 2013 | 24.49 | 24.53 | 24.38 | 24.47 | 46,007 | +0.00(+0.00%) |
Nov 15, 2013 | 24.46 | 24.47 | 24.33 | 24.47 | 83,302 | +0.08(+0.33%) |
Nov 14, 2013 | 24.27 | 24.39 | 24.26 | 24.39 | 61,336 | +0.28(+1.17%) |
Nov 12, 2013 | 24.20 | 24.20 | 24.04 | 24.11 | 21,414 | -0.04(-0.15%) |
Nov 11, 2013 | 24.06 | 24.14 | 24.06 | 24.14 | 9,767 | +0.02(+0.09%) |
Nov 08, 2013 | 23.98 | 24.12 | 23.86 | 24.12 | 51,689 | +0.28(+1.18%) |
Nov 07, 2013 | 24.05 | 24.07 | 23.84 | 23.84 | 58,305 | -0.27(-1.12%) |
Nov 06, 2013 | 24.14 | 24.14 | 24.08 | 24.11 | 47,699 | +0.11(+0.45%) |
Nov 05, 2013 | 24.05 | 24.06 | 23.94 | 24.00 | 12,698 | -0.04(-0.19%) |
Nov 04, 2013 | 24.00 | 24.06 | 23.99 | 24.05 | 34,714 | +0.05(+0.22%) |
Nov 01, 2013 | 23.85 | 24.01 | 23.85 | 24.00 | 245,070 | +0.08(+0.34%) |
Oct 31, 2013 | 24.00 | 24.06 | 23.89 | 23.91 | 4,619,297 | +0.01(+0.06%) |
Oct 30, 2013 | 24.06 | 24.06 | 23.86 | 23.90 | 43,963 | -0.12(-0.49%) |
Oct 29, 2013 | 24.03 | 24.03 | 23.99 | 24.02 | 10,724 | +0.11(+0.47%) |
Oct 28, 2013 | 23.88 | 23.95 | 23.88 | 23.91 | 3,096 | -0.02(-0.09%) |
Oct 25, 2013 | 23.81 | 23.93 | 23.76 | 23.93 | 21,780 | +0.15(+0.62%) |
Oct 24, 2013 | 23.83 | 23.83 | 23.71 | 23.78 | 78,209 | +0.10(+0.44%) |
Oct 23, 2013 | 23.77 | 23.77 | 23.30 | 23.68 | 27,864 | -0.08(-0.34%) |
Oct 22, 2013 | 23.74 | 23.76 | 23.67 | 23.76 | 14,384 | +0.20(+0.85%) |
Oct 21, 2013 | 23.50 | 23.57 | 23.50 | 23.56 | 38,045 | -0.06(-0.25%) |
Oct 18, 2013 | 23.60 | 23.62 | 23.49 | 23.62 | 19,246 | +0.10(+0.44%) |
Oct 17, 2013 | 23.32 | 23.51 | 23.32 | 23.51 | 30,518 | +0.33(+1.41%) |
Oct 16, 2013 | 23.20 | 23.20 | 23.19 | 23.19 | 5,783 | +0.19(+0.81%) |
Oct 15, 2013 | 23.08 | 23.11 | 22.94 | 23.00 | 26,188 | -0.07(-0.29%) |
Oct 14, 2013 | 22.74 | 23.07 | 22.74 | 23.07 | 19,176 | +0.12(+0.52%) |
Oct 11, 2013 | 22.99 | 22.99 | 22.95 | 22.95 | 24,307 | +0.11(+0.49%) |
Oct 10, 2013 | 22.75 | 22.84 | 22.75 | 22.84 | 6,535 | +0.44(+1.96%) |
Oct 09, 2013 | 22.37 | 22.46 | 22.36 | 22.40 | 16,170 | +0.01(+0.03%) |
Oct 08, 2013 | 22.48 | 22.48 | 22.39 | 22.39 | 14,918 | -0.26(-1.15%) |
Oct 07, 2013 | 22.65 | 22.65 | 22.65 | 22.65 | 13,646 | -0.10(-0.42%) |
Oct 04, 2013 | 22.75 | 22.78 | 22.75 | 22.75 | 28,318 | +0.10(+0.46%) |
Oct 03, 2013 | 22.79 | 22.79 | 22.64 | 22.64 | 23,576 | -0.17(-0.73%) |
Oct 02, 2013 | 22.73 | 22.82 | 22.73 | 22.81 | 17,975 | -0.06(-0.25%) |
Oct 01, 2013 | 22.81 | 22.87 | 22.81 | 22.87 | 54,426 | +0.06(+0.26%) |
Sep 27, 2013 | 22.82 | 22.84 | 22.78 | 22.81 | 11,040 | -0.04(-0.19%) |
Sep 26, 2013 | 22.95 | 22.95 | 22.82 | 22.85 | 24,537 | +0.02(+0.10%) |
Sep 25, 2013 | 22.78 | 22.87 | 22.78 | 22.83 | 7,781 | -0.02(-0.10%) |
Sep 24, 2013 | 22.90 | 22.94 | 22.85 | 22.85 | 12,505 | -0.02(-0.10%) |
Sep 23, 2013 | 22.87 | 22.87 | 22.87 | 22.87 | 2,248 | -0.10(-0.42%) |
Sep 20, 2013 | 23.11 | 23.11 | 22.97 | 22.97 | 35,984 | -0.18(-0.77%) |
Sep 19, 2013 | 23.14 | 23.16 | 23.12 | 23.15 | 13,278 | -0.04(-0.19%) |
Sep 18, 2013 | 22.87 | 23.25 | 22.87 | 23.19 | 27,625 | +0.22(+0.94%) |
Sep 17, 2013 | 22.93 | 22.98 | 22.93 | 22.98 | 11,086 | +0.11(+0.49%) |
Sep 16, 2013 | 22.65 | 22.91 | 22.86 | 22.87 | 6,953 | +0.22(+0.95%) |
Sep 13, 2013 | 22.69 | 22.69 | 22.65 | 22.65 | 11,339 | +0.08(+0.36%) |
Sep 12, 2013 | 22.61 | 22.61 | 22.57 | 22.57 | 19,822 | -0.05(-0.23%) |
Sep 11, 2013 | 22.58 | 22.64 | 22.58 | 22.62 | 17,955 | +0.08(+0.36%) |
Sep 10, 2013 | 22.36 | 22.54 | 22.36 | 22.54 | 58,855 | +0.19(+0.86%) |
Sep 09, 2013 | 22.28 | 22.35 | 22.28 | 22.35 | 20,291 | +0.13(+0.57%) |
Sep 06, 2013 | 22.17 | 22.28 | 22.10 | 22.22 | 33,746 | +0.04(+0.17%) |
Sep 05, 2013 | 22.21 | 22.23 | 22.18 | 22.18 | 66,086 | +0.04(+0.17%) |
Sep 04, 2013 | 22.06 | 22.20 | 22.00 | 22.15 | 37,474 | +0.11(+0.51%) |
Sep 03, 2013 | 22.25 | 22.25 | 21.98 | 22.04 | 18,971 | -0.02(-0.09%) |
Aug 30, 2013 | 22.18 | 22.19 | 22.06 | 22.06 | 54,973 | -0.15(-0.68%) |
Aug 29, 2013 | 22.22 | 22.25 | 22.18 | 22.21 | 10,655 | +0.08(+0.38%) |
Aug 28, 2013 | 22.13 | 22.18 | 22.12 | 22.12 | 11,225 | +0.01(+0.03%) |
Aug 27, 2013 | 22.44 | 22.44 | 22.11 | 22.11 | 12,777 | -0.35(-1.54%) |
Aug 26, 2013 | 22.52 | 22.59 | 22.46 | 22.46 | 18,646 | -0.07(-0.33%) |
Aug 23, 2013 | 22.51 | 22.53 | 22.47 | 22.53 | 28,443 | +0.10(+0.43%) |
Aug 22, 2013 | 22.37 | 22.62 | 22.28 | 22.44 | 26,356 | +0.15(+0.66%) |
Aug 21, 2013 | 22.35 | 22.37 | 22.29 | 22.29 | 47,289 | -0.17(-0.76%) |
Aug 20, 2013 | 22.45 | 22.50 | 22.45 | 22.46 | 30,744 | +0.18(+0.79%) |
Aug 19, 2013 | 22.58 | 22.58 | 22.29 | 22.29 | 32,102 | -0.20(-0.90%) |
Aug 16, 2013 | 22.62 | 22.62 | 22.46 | 22.49 | 91,670 | -0.08(-0.36%) |
Aug 15, 2013 | 22.56 | 22.59 | 22.56 | 22.57 | 17,202 | -0.37(-1.63%) |
Aug 14, 2013 | 22.90 | 22.99 | 22.90 | 22.94 | 44,881 | -0.07(-0.30%) |
Aug 13, 2013 | 22.98 | 23.03 | 22.94 | 23.01 | 10,642 | +0.06(+0.26%) |
Aug 12, 2013 | 22.99 | 22.99 | 22.96 | 22.96 | 2,501 | -0.07(-0.29%) |
Aug 09, 2013 | 23.08 | 23.10 | 23.00 | 23.02 | 34,159 | -0.05(-0.23%) |
Aug 08, 2013 | 23.08 | 23.08 | 22.97 | 23.07 | 75,826 | +0.07(+0.29%) |
Aug 07, 2013 | 23.05 | 23.05 | 22.93 | 23.01 | 20,674 | -0.04(-0.19%) |
Aug 06, 2013 | 23.32 | 23.32 | 22.54 | 23.05 | 34,134 | -0.16(-0.67%) |
Aug 05, 2013 | 23.19 | 23.21 | 23.17 | 23.21 | 118,562 | -0.04(-0.18%) |
Aug 02, 2013 | 23.12 | 23.25 | 23.12 | 23.25 | 22,511 | +0.07(+0.29%) |
Aug 01, 2013 | 23.15 | 23.18 | 23.15 | 23.18 | 24,018 | +0.21(+0.93%) |
Jul 31, 2013 | 22.97 | 23.05 | 22.96 | 22.97 | 44,988 | +0.07(+0.29%) |
Jul 30, 2013 | 22.96 | 22.96 | 22.85 | 22.90 | 43,203 | +0.09(+0.39%) |
Jul 29, 2013 | 22.82 | 22.84 | 22.76 | 22.81 | 61,907 | -0.03(-0.13%) |
Jul 26, 2013 | 22.76 | 22.84 | 22.67 | 22.84 | 24,241 | +0.00(+0.00%) |
Jul 25, 2013 | 22.79 | 22.84 | 22.77 | 22.84 | 86,358 | +0.01(+0.03%) |
Jul 24, 2013 | 23.01 | 23.01 | 22.79 | 22.84 | 11,013 | -0.12(-0.50%) |
Jul 23, 2013 | 23.05 | 23.05 | 22.93 | 22.95 | 15,494 | +0.00(+0.02%) |
Jul 22, 2013 | 22.92 | 22.97 | 22.90 | 22.95 | 29,409 | +0.10(+0.45%) |
Jul 19, 2013 | 22.85 | 22.85 | 22.81 | 22.84 | 30,775 | -0.02(-0.10%) |
Jul 18, 2013 | 22.86 | 22.90 | 22.78 | 22.87 | 17,385 | +0.15(+0.68%) |
Jul 17, 2013 | 22.83 | 22.83 | 22.70 | 22.71 | 21,558 | +0.05(+0.23%) |
Jul 16, 2013 | 22.75 | 22.75 | 22.64 | 22.66 | 33,805 | -0.10(-0.45%) |
Jul 15, 2013 | 22.85 | 22.85 | 22.67 | 22.76 | 74,503 | +0.10(+0.43%) |
Jul 12, 2013 | 22.65 | 22.67 | 22.59 | 22.67 | 24,703 | -0.00(-0.02%) |
Jul 11, 2013 | 22.62 | 22.67 | 22.57 | 22.67 | 16,292 | +0.28(+1.23%) |
Jul 10, 2013 | 22.55 | 22.55 | 22.35 | 22.39 | 64,170 | -0.01(-0.03%) |
Jul 09, 2013 | 22.49 | 22.42 | 22.26 | 22.40 | 166,106 | +0.14(+0.63%) |
Jul 08, 2013 | 22.25 | 22.27 | 22.20 | 22.26 | 26,656 | +0.24(+1.07%) |
Jul 05, 2013 | 21.93 | 22.05 | 21.85 | 22.03 | 73,519 | +0.20(+0.91%) |
Jul 03, 2013 | 21.80 | 21.83 | 21.78 | 21.83 | 16,036 | -0.05(-0.24%) |
Jul 02, 2013 | 21.93 | 21.99 | 21.77 | 21.88 | 15,190 | +0.01(+0.07%) |
Jul 01, 2013 | 21.99 | 22.00 | 21.86 | 21.86 | 27,751 | +0.13(+0.61%) |
Jun 28, 2013 | 21.88 | 21.89 | 21.72 | 21.73 | 61,570 | +0.06(+0.27%) |
Jun 26, 2013 | 21.64 | 21.70 | 21.58 | 21.67 | 64,243 | +0.18(+0.82%) |
Jun 25, 2013 | 21.37 | 21.49 | 21.31 | 21.49 | 28,502 | +0.23(+1.07%) |
Jun 24, 2013 | 21.51 | 21.51 | 21.07 | 21.27 | 29,436 | -0.21(-1.00%) |
Jun 21, 2013 | 21.33 | 21.54 | 21.30 | 21.48 | 47,346 | +0.05(+0.24%) |
Jun 20, 2013 | 21.76 | 21.76 | 21.35 | 21.43 | 54,349 | -0.58(-2.65%) |
Jun 19, 2013 | 22.20 | 22.20 | 22.01 | 22.01 | 17,542 | -0.23(-1.03%) |
Jun 18, 2013 | 22.11 | 22.27 | 22.11 | 22.24 | 62,771 | +0.16(+0.74%) |
Jun 17, 2013 | 22.17 | 22.17 | 22.02 | 22.08 | 88,064 | +0.09(+0.41%) |
Jun 14, 2013 | 22.11 | 22.11 | 21.91 | 21.99 | 62,439 | -0.02(-0.11%) |
Jun 13, 2013 | 21.77 | 22.01 | 21.69 | 22.01 | 14,729 | +0.32(+1.46%) |
Jun 12, 2013 | 21.90 | 21.90 | 21.68 | 21.69 | 46,566 | -0.13(-0.61%) |
Jun 11, 2013 | 21.83 | 22.00 | 21.82 | 21.83 | 64,407 | -0.22(-1.00%) |
Jun 10, 2013 | 22.31 | 22.31 | 21.98 | 22.05 | 98,417 | +0.07(+0.30%) |
Jun 07, 2013 | 21.85 | 22.00 | 21.85 | 21.98 | 145,883 | +0.27(+1.26%) |
Jun 06, 2013 | 21.58 | 21.71 | 21.49 | 21.71 | 17,736 | +0.13(+0.62%) |
Jun 05, 2013 | 21.73 | 21.73 | 21.55 | 21.58 | 33,072 | -0.27(-1.25%) |
Jun 04, 2013 | 22.13 | 22.13 | 21.77 | 21.85 | 32,455 | -0.04(-0.18%) |
Jun 03, 2013 | 21.81 | 21.89 | 21.75 | 21.89 | 19,393 | -0.01(-0.06%) |
May 31, 2013 | 22.34 | 22.34 | 21.90 | 21.90 | 16,525 | -0.29(-1.30%) |
May 30, 2013 | 22.20 | 22.25 | 22.19 | 22.19 | 37,634 | +0.12(+0.53%) |
May 29, 2013 | 22.03 | 22.14 | 21.97 | 22.07 | 72,082 | -0.21(-0.96%) |
May 28, 2013 | 22.56 | 22.56 | 22.24 | 22.28 | 35,685 | +0.12(+0.53%) |
May 24, 2013 | 22.12 | 22.18 | 22.06 | 22.17 | 97,184 | -0.08(-0.36%) |
May 23, 2013 | 22.14 | 22.28 | 22.10 | 22.25 | 183,438 | -0.03(-0.13%) |
May 22, 2013 | 22.58 | 22.67 | 22.24 | 22.28 | 28,415 | -0.22(-0.98%) |
May 21, 2013 | 22.45 | 22.52 | 22.40 | 22.50 | 43,481 | +0.06(+0.26%) |
May 20, 2013 | 22.64 | 22.64 | 22.41 | 22.44 | 37,724 | +0.01(+0.07%) |
May 17, 2013 | 22.34 | 22.43 | 22.27 | 22.42 | 70,848 | +0.21(+0.96%) |
May 16, 2013 | 22.29 | 22.29 | 22.17 | 22.21 | 26,680 | -0.02(-0.10%) |
May 15, 2013 | 22.30 | 22.30 | 22.08 | 22.23 | 46,770 | +0.34(+1.55%) |
May 13, 2013 | 21.86 | 21.89 | 21.86 | 21.89 | 21,081 | +0.04(+0.17%) |
May 10, 2013 | 21.87 | 21.87 | 21.66 | 21.86 | 80,833 | +0.01(+0.07%) |
May 09, 2013 | 21.95 | 21.95 | 21.84 | 21.84 | 24,466 | -0.01(-0.03%) |
May 08, 2013 | 21.84 | 21.89 | 21.83 | 21.85 | 52,816 | +0.00(+0.00%) |
May 07, 2013 | 21.95 | 21.95 | 21.76 | 21.85 | 46,254 | +0.13(+0.61%) |
May 06, 2013 | 21.69 | 21.74 | 21.68 | 21.72 | 69,633 | +0.01(+0.03%) |
May 03, 2013 | 21.71 | 21.73 | 21.49 | 21.71 | 137,189 | +0.22(+1.03%) |
May 02, 2013 | 21.53 | 21.53 | 21.40 | 21.49 | 68,646 | +0.10(+0.45%) |