Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.90 | 28.53 | 27.68 | 28.46 | 767,949 | +0.47(+1.70%) |
Apr 29, 2014 | 27.73 | 28.20 | 27.62 | 27.99 | 642,696 | +0.47(+1.73%) |
Apr 28, 2014 | 27.81 | 27.97 | 26.89 | 27.52 | 958,835 | -0.19(-0.70%) |
Apr 25, 2014 | 28.09 | 28.13 | 27.47 | 27.71 | 719,295 | -0.58(-2.07%) |
Apr 24, 2014 | 28.71 | 28.82 | 28.08 | 28.29 | 547,677 | -0.29(-1.02%) |
Apr 23, 2014 | 28.60 | 28.84 | 28.38 | 28.59 | 752,236 | -0.09(-0.32%) |
Apr 22, 2014 | 27.93 | 28.81 | 27.88 | 28.68 | 691,002 | +0.80(+2.88%) |
Apr 21, 2014 | 27.90 | 28.21 | 27.59 | 27.87 | 1,307,222 | +0.06(+0.22%) |
Apr 17, 2014 | 27.78 | 27.81 | 27.81 | 27.81 | 886,947 | +0.08(+0.29%) |
Apr 16, 2014 | 27.45 | 27.81 | 27.20 | 27.73 | 1,096,323 | +0.65(+2.40%) |
Apr 15, 2014 | 27.16 | 27.39 | 26.52 | 27.08 | 1,069,159 | +0.12(+0.43%) |
Apr 14, 2014 | 27.68 | 27.68 | 26.69 | 26.97 | 1,195,829 | +0.11(+0.41%) |
Apr 11, 2014 | 27.17 | 27.27 | 26.75 | 26.86 | 1,105,756 | -0.80(-2.88%) |
Apr 10, 2014 | 28.65 | 28.78 | 27.53 | 27.66 | 835,556 | -0.91(-3.20%) |
Apr 09, 2014 | 28.07 | 28.65 | 27.92 | 28.57 | 992,439 | +0.71(+2.56%) |
Apr 08, 2014 | 27.87 | 28.14 | 27.49 | 27.86 | 846,348 | +0.08(+0.28%) |
Apr 07, 2014 | 28.68 | 28.74 | 27.22 | 27.78 | 1,019,370 | -0.98(-3.41%) |
Apr 04, 2014 | 30.63 | 30.63 | 28.53 | 28.76 | 1,015,047 | -1.44(-4.78%) |
Apr 03, 2014 | 30.67 | 30.67 | 29.56 | 30.20 | 879,187 | -0.48(-1.57%) |
Apr 02, 2014 | 30.64 | 30.83 | 30.47 | 30.68 | 453,932 | +0.19(+0.62%) |
Apr 01, 2014 | 30.48 | 30.55 | 30.03 | 30.49 | 754,547 | +0.21(+0.68%) |
Mar 31, 2014 | 29.63 | 30.44 | 29.40 | 30.28 | 886,574 | +0.91(+3.11%) |
Mar 28, 2014 | 29.44 | 29.80 | 29.21 | 29.37 | 689,653 | -0.02(-0.08%) |
Mar 27, 2014 | 30.04 | 30.04 | 29.17 | 29.40 | 508,151 | -0.58(-1.93%) |
Mar 26, 2014 | 30.52 | 30.72 | 29.78 | 29.97 | 823,576 | -0.17(-0.57%) |
Mar 25, 2014 | 30.50 | 30.69 | 29.80 | 30.14 | 543,814 | -0.18(-0.60%) |
Mar 24, 2014 | 30.55 | 30.79 | 29.90 | 30.33 | 547,111 | -0.05(-0.18%) |
Mar 21, 2014 | 31.28 | 31.40 | 30.31 | 30.38 | 1,295,789 | -0.69(-2.21%) |
Mar 20, 2014 | 29.86 | 31.11 | 29.73 | 31.07 | 796,576 | +1.13(+3.78%) |
Mar 19, 2014 | 29.93 | 30.16 | 29.49 | 29.94 | 838,392 | +0.12(+0.41%) |
Mar 18, 2014 | 29.54 | 29.91 | 29.54 | 29.82 | 622,126 | +0.33(+1.14%) |
Mar 17, 2014 | 29.13 | 29.72 | 29.13 | 29.48 | 643,349 | +0.55(+1.91%) |
Mar 14, 2014 | 28.68 | 29.25 | 28.68 | 28.93 | 426,070 | +0.04(+0.13%) |
Mar 13, 2014 | 29.29 | 29.49 | 28.65 | 28.89 | 496,713 | -0.29(-1.00%) |
Mar 12, 2014 | 28.84 | 29.21 | 28.52 | 29.18 | 233,261 | +0.17(+0.59%) |
Mar 11, 2014 | 29.32 | 29.68 | 28.88 | 29.01 | 319,191 | -0.36(-1.22%) |
Mar 10, 2014 | 29.27 | 29.39 | 29.05 | 29.37 | 405,812 | +0.10(+0.33%) |
Mar 07, 2014 | 29.35 | 29.35 | 28.89 | 29.27 | 603,857 | +0.18(+0.61%) |
Mar 06, 2014 | 29.23 | 29.25 | 29.01 | 29.10 | 547,493 | -0.10(-0.35%) |
Mar 05, 2014 | 29.52 | 29.52 | 29.09 | 29.20 | 669,795 | -0.33(-1.11%) |
Mar 04, 2014 | 29.01 | 29.92 | 29.01 | 29.53 | 1,071,535 | +1.00(+3.50%) |
Mar 03, 2014 | 28.90 | 28.91 | 28.21 | 28.53 | 559,266 | -0.74(-2.52%) |
Feb 28, 2014 | 29.51 | 29.68 | 29.11 | 29.27 | 493,118 | -0.28(-0.95%) |
Feb 27, 2014 | 29.60 | 29.89 | 29.33 | 29.55 | 674,418 | -0.19(-0.65%) |
Feb 26, 2014 | 29.04 | 29.91 | 28.63 | 29.74 | 768,028 | +0.77(+2.65%) |
Feb 25, 2014 | 30.43 | 30.43 | 28.68 | 28.98 | 1,289,212 | -0.75(-2.54%) |
Feb 24, 2014 | 29.54 | 30.08 | 29.29 | 29.73 | 792,679 | +0.44(+1.52%) |
Feb 21, 2014 | 29.27 | 29.57 | 28.95 | 29.29 | 670,621 | +0.21(+0.73%) |
Feb 20, 2014 | 28.72 | 29.20 | 28.42 | 29.07 | 385,820 | +0.38(+1.31%) |
Feb 19, 2014 | 29.35 | 29.49 | 28.68 | 28.70 | 572,056 | -0.83(-2.80%) |
Feb 18, 2014 | 28.63 | 29.65 | 28.63 | 29.52 | 899,395 | +0.87(+3.04%) |
Feb 14, 2014 | 28.97 | 28.65 | 28.65 | 28.65 | 485,701 | -0.35(-1.20%) |
Feb 13, 2014 | 28.01 | 29.04 | 28.01 | 29.00 | 446,017 | +0.69(+2.45%) |
Feb 12, 2014 | 28.15 | 28.51 | 28.09 | 28.31 | 351,616 | +0.26(+0.93%) |
Feb 11, 2014 | 27.47 | 28.29 | 27.27 | 28.04 | 807,418 | +0.58(+2.11%) |
Feb 10, 2014 | 27.39 | 27.58 | 27.03 | 27.47 | 487,062 | +0.01(+0.02%) |
Feb 07, 2014 | 26.92 | 27.47 | 26.85 | 27.46 | 834,912 | +0.59(+2.20%) |
Feb 06, 2014 | 26.52 | 26.94 | 26.43 | 26.87 | 869,660 | +0.47(+1.78%) |
Feb 05, 2014 | 26.68 | 26.80 | 26.32 | 26.40 | 725,754 | -0.35(-1.32%) |
Feb 04, 2014 | 26.52 | 26.88 | 26.24 | 26.75 | 834,603 | +0.38(+1.43%) |
Feb 03, 2014 | 27.46 | 27.47 | 26.25 | 26.38 | 858,443 | -1.10(-4.01%) |
Jan 31, 2014 | 27.17 | 27.86 | 26.87 | 27.48 | 811,887 | -0.58(-2.06%) |
Jan 30, 2014 | 27.98 | 28.40 | 27.79 | 28.06 | 521,636 | +0.23(+0.81%) |
Jan 29, 2014 | 27.97 | 28.20 | 27.55 | 27.83 | 537,594 | -0.51(-1.80%) |
Jan 28, 2014 | 27.84 | 28.37 | 27.73 | 28.34 | 624,259 | +0.61(+2.19%) |
Jan 27, 2014 | 28.78 | 28.91 | 27.50 | 27.73 | 1,218,039 | -1.03(-3.58%) |
Jan 24, 2014 | 30.13 | 30.42 | 28.42 | 28.76 | 1,117,631 | -1.55(-5.12%) |
Jan 23, 2014 | 30.32 | 30.58 | 29.99 | 30.31 | 470,070 | -0.23(-0.76%) |
Jan 22, 2014 | 30.43 | 30.73 | 30.30 | 30.55 | 376,185 | +0.21(+0.68%) |
Jan 21, 2014 | 30.07 | 30.34 | 29.66 | 30.34 | 618,042 | +0.47(+1.57%) |
Jan 17, 2014 | 30.31 | 29.87 | 29.87 | 29.87 | 495,067 | -0.45(-1.49%) |
Jan 16, 2014 | 30.13 | 30.34 | 29.91 | 30.32 | 655,979 | +0.19(+0.65%) |
Jan 15, 2014 | 29.76 | 30.15 | 29.51 | 30.13 | 891,402 | +0.37(+1.23%) |
Jan 14, 2014 | 29.43 | 29.88 | 29.33 | 29.76 | 470,565 | +0.41(+1.41%) |
Jan 13, 2014 | 29.52 | 29.71 | 29.09 | 29.35 | 554,927 | -0.17(-0.58%) |
Jan 10, 2014 | 29.55 | 29.71 | 29.18 | 29.52 | 379,841 | -0.01(-0.02%) |
Jan 09, 2014 | 29.63 | 30.03 | 29.35 | 29.52 | 571,948 | -0.12(-0.39%) |
Jan 08, 2014 | 29.30 | 29.77 | 29.23 | 29.64 | 944,490 | +0.28(+0.95%) |
Jan 07, 2014 | 29.04 | 29.71 | 28.93 | 29.36 | 573,954 | +0.51(+1.77%) |
Jan 06, 2014 | 28.98 | 29.14 | 28.68 | 28.85 | 586,368 | +0.05(+0.17%) |
Jan 03, 2014 | 28.63 | 29.05 | 28.47 | 28.80 | 343,714 | +0.17(+0.60%) |
Jan 02, 2014 | 28.98 | 28.98 | 28.47 | 28.63 | 448,521 | -0.54(-1.84%) |
Dec 31, 2013 | 28.95 | 29.16 | 29.16 | 29.16 | 426,385 | +0.26(+0.88%) |
Dec 30, 2013 | 28.46 | 29.13 | 28.46 | 28.91 | 497,343 | +0.35(+1.24%) |
Dec 27, 2013 | 28.75 | 28.83 | 28.24 | 28.56 | 283,537 | -0.06(-0.21%) |
Dec 26, 2013 | 28.66 | 28.88 | 28.54 | 28.62 | 230,193 | +0.08(+0.28%) |
Dec 24, 2013 | 28.60 | 28.85 | 28.36 | 28.54 | 242,290 | -0.11(-0.38%) |
Dec 23, 2013 | 28.60 | 28.73 | 28.29 | 28.65 | 558,275 | +0.24(+0.86%) |
Dec 20, 2013 | 28.25 | 28.56 | 27.91 | 28.40 | 1,017,081 | +0.23(+0.80%) |
Dec 19, 2013 | 27.97 | 28.34 | 27.95 | 28.18 | 409,773 | +0.04(+0.13%) |
Dec 18, 2013 | 27.37 | 28.21 | 27.13 | 28.14 | 717,177 | +0.89(+3.26%) |
Dec 17, 2013 | 27.63 | 27.68 | 27.09 | 27.25 | 758,005 | -0.41(-1.50%) |
Dec 16, 2013 | 27.36 | 27.86 | 27.31 | 27.67 | 397,166 | +0.38(+1.38%) |
Dec 13, 2013 | 27.47 | 27.59 | 27.14 | 27.29 | 497,791 | +0.02(+0.09%) |
Dec 12, 2013 | 27.16 | 27.48 | 27.04 | 27.27 | 463,945 | +0.17(+0.63%) |
Dec 11, 2013 | 27.33 | 27.46 | 27.02 | 27.10 | 501,817 | -0.11(-0.40%) |
Dec 10, 2013 | 27.44 | 27.53 | 27.10 | 27.20 | 464,655 | -0.35(-1.28%) |
Dec 09, 2013 | 27.79 | 27.81 | 27.39 | 27.56 | 427,134 | -0.22(-0.79%) |
Dec 06, 2013 | 27.86 | 28.17 | 27.61 | 27.78 | 529,910 | +0.37(+1.35%) |
Dec 05, 2013 | 27.12 | 27.41 | 26.98 | 27.41 | 432,004 | +0.19(+0.72%) |
Dec 04, 2013 | 26.99 | 27.46 | 26.91 | 27.21 | 372,263 | +0.10(+0.36%) |
Dec 03, 2013 | 27.42 | 27.62 | 26.86 | 27.11 | 458,999 | -0.36(-1.31%) |
Dec 02, 2013 | 27.22 | 27.73 | 27.18 | 27.47 | 522,630 | +0.23(+0.83%) |
Nov 29, 2013 | 27.52 | 27.66 | 27.22 | 27.25 | 286,072 | -0.22(-0.80%) |
Nov 27, 2013 | 27.56 | 27.67 | 27.26 | 27.47 | 386,321 | -0.12(-0.42%) |
Nov 26, 2013 | 27.72 | 27.75 | 27.29 | 27.58 | 510,735 | -0.20(-0.72%) |
Nov 25, 2013 | 27.81 | 28.29 | 27.72 | 27.78 | 705,369 | -0.01(-0.04%) |
Nov 22, 2013 | 27.60 | 28.14 | 27.50 | 27.80 | 852,219 | +0.12(+0.42%) |
Nov 21, 2013 | 26.84 | 27.69 | 26.81 | 27.68 | 1,042,958 | +0.88(+3.27%) |
Nov 20, 2013 | 26.89 | 26.91 | 26.63 | 26.80 | 472,512 | +0.06(+0.23%) |
Nov 19, 2013 | 26.80 | 27.02 | 26.68 | 26.74 | 486,626 | -0.07(-0.25%) |
Nov 18, 2013 | 26.72 | 27.10 | 26.63 | 26.81 | 529,033 | +0.17(+0.64%) |
Nov 15, 2013 | 26.50 | 26.66 | 26.48 | 26.64 | 414,293 | +0.09(+0.32%) |
Nov 14, 2013 | 26.63 | 26.64 | 26.44 | 26.55 | 256,551 | -0.01(-0.05%) |
Nov 13, 2013 | 25.85 | 26.57 | 25.68 | 26.57 | 422,203 | +0.55(+2.11%) |
Nov 12, 2013 | 26.09 | 26.19 | 25.90 | 26.02 | 273,195 | -0.19(-0.74%) |
Nov 11, 2013 | 26.19 | 26.30 | 25.88 | 26.21 | 618,962 | -0.08(-0.30%) |
Nov 08, 2013 | 24.81 | 26.31 | 24.81 | 26.29 | 1,751,123 | +1.50(+6.04%) |
Nov 07, 2013 | 25.67 | 25.67 | 24.79 | 24.79 | 1,014,731 | -0.83(-3.25%) |
Nov 06, 2013 | 25.48 | 25.66 | 25.44 | 25.63 | 851,070 | +0.24(+0.96%) |
Nov 05, 2013 | 25.06 | 25.55 | 25.02 | 25.38 | 750,131 | +0.24(+0.97%) |
Nov 04, 2013 | 24.83 | 25.15 | 24.64 | 25.14 | 772,196 | +0.31(+1.25%) |
Nov 01, 2013 | 24.41 | 25.07 | 24.40 | 24.83 | 1,180,935 | -0.09(-0.37%) |
Oct 31, 2013 | 25.44 | 25.49 | 24.56 | 24.92 | 1,231,575 | -0.52(-2.03%) |
Oct 30, 2013 | 25.61 | 25.76 | 25.43 | 25.44 | 562,633 | -0.17(-0.67%) |
Oct 29, 2013 | 25.55 | 25.70 | 25.33 | 25.61 | 513,813 | +0.06(+0.24%) |
Oct 28, 2013 | 25.43 | 25.62 | 25.37 | 25.55 | 673,431 | +0.09(+0.36%) |
Oct 25, 2013 | 25.40 | 25.49 | 25.28 | 25.46 | 574,447 | +0.17(+0.67%) |
Oct 24, 2013 | 24.81 | 25.34 | 24.79 | 25.29 | 579,312 | +0.51(+2.06%) |
Oct 23, 2013 | 24.92 | 24.92 | 24.38 | 24.78 | 639,860 | -0.25(-1.00%) |
Oct 22, 2013 | 25.07 | 25.09 | 24.77 | 25.03 | 649,969 | +0.00(+0.00%) |
Oct 21, 2013 | 25.03 | 25.09 | 24.88 | 25.03 | 606,875 | +0.05(+0.22%) |
Oct 18, 2013 | 24.84 | 24.97 | 24.51 | 24.97 | 776,591 | +0.30(+1.21%) |
Oct 17, 2013 | 24.30 | 24.76 | 24.30 | 24.67 | 578,873 | +0.19(+0.77%) |
Oct 16, 2013 | 24.28 | 24.62 | 24.17 | 24.48 | 867,807 | +0.38(+1.57%) |
Oct 15, 2013 | 24.30 | 24.30 | 24.09 | 24.11 | 674,982 | -0.22(-0.90%) |
Oct 14, 2013 | 24.05 | 24.37 | 23.91 | 24.33 | 557,720 | +0.07(+0.28%) |
Oct 11, 2013 | 23.81 | 24.26 | 23.72 | 24.26 | 598,523 | +0.33(+1.37%) |
Oct 10, 2013 | 23.80 | 24.12 | 23.69 | 23.93 | 941,114 | +0.44(+1.89%) |
Oct 09, 2013 | 23.49 | 23.61 | 23.11 | 23.49 | 1,006,064 | +0.04(+0.16%) |
Oct 08, 2013 | 23.90 | 23.91 | 23.33 | 23.45 | 897,652 | -0.48(-2.01%) |
Oct 07, 2013 | 24.23 | 24.25 | 23.92 | 23.93 | 489,801 | -0.47(-1.95%) |
Oct 04, 2013 | 24.23 | 24.51 | 24.23 | 24.41 | 670,958 | +0.13(+0.55%) |
Oct 03, 2013 | 24.59 | 24.59 | 24.11 | 24.27 | 983,409 | -0.32(-1.29%) |
Oct 02, 2013 | 24.89 | 24.89 | 24.27 | 24.59 | 1,169,139 | -0.41(-1.63%) |
Oct 01, 2013 | 25.16 | 25.29 | 24.95 | 25.00 | 1,171,970 | -0.09(-0.36%) |
Sep 30, 2013 | 25.14 | 25.24 | 24.95 | 25.09 | 876,190 | -0.32(-1.25%) |
Sep 27, 2013 | 25.20 | 25.45 | 25.15 | 25.40 | 779,802 | -0.01(-0.02%) |
Sep 26, 2013 | 25.65 | 25.80 | 25.32 | 25.41 | 745,062 | -0.17(-0.67%) |
Sep 25, 2013 | 25.64 | 26.00 | 25.37 | 25.58 | 924,648 | +0.00(+0.00%) |
Sep 24, 2013 | 25.82 | 25.82 | 25.42 | 25.58 | 982,855 | -0.19(-0.76%) |
Sep 23, 2013 | 25.84 | 25.90 | 25.45 | 25.77 | 773,770 | -0.16(-0.63%) |
Sep 20, 2013 | 25.87 | 26.07 | 25.77 | 25.94 | 949,181 | +0.22(+0.85%) |
Sep 19, 2013 | 26.01 | 26.01 | 25.64 | 25.72 | 820,566 | -0.15(-0.56%) |
Sep 18, 2013 | 25.99 | 26.25 | 25.85 | 25.87 | 557,615 | -0.18(-0.70%) |
Sep 17, 2013 | 26.00 | 26.05 | 25.74 | 26.05 | 386,058 | +0.04(+0.16%) |
Sep 16, 2013 | 25.81 | 26.02 | 25.65 | 26.01 | 590,727 | +0.41(+1.59%) |
Sep 13, 2013 | 25.80 | 25.87 | 25.45 | 25.60 | 692,128 | -0.04(-0.17%) |
Sep 12, 2013 | 25.88 | 25.93 | 25.62 | 25.64 | 473,089 | -0.23(-0.89%) |
Sep 11, 2013 | 25.98 | 26.24 | 25.83 | 25.87 | 744,640 | -0.23(-0.86%) |
Sep 10, 2013 | 25.81 | 26.11 | 25.79 | 26.10 | 690,623 | +0.44(+1.71%) |
Sep 09, 2013 | 25.04 | 25.67 | 25.04 | 25.66 | 680,797 | +0.65(+2.60%) |
Sep 06, 2013 | 24.91 | 25.15 | 24.41 | 25.01 | 752,032 | +0.13(+0.54%) |
Sep 05, 2013 | 24.72 | 25.04 | 24.72 | 24.87 | 566,295 | +0.12(+0.49%) |
Sep 04, 2013 | 24.43 | 24.95 | 24.36 | 24.75 | 632,314 | +0.39(+1.60%) |
Sep 03, 2013 | 24.78 | 24.90 | 24.23 | 24.36 | 866,560 | +0.01(+0.03%) |
Aug 30, 2013 | 24.67 | 24.67 | 24.22 | 24.36 | 826,146 | -0.33(-1.33%) |
Aug 29, 2013 | 24.30 | 24.95 | 24.30 | 24.68 | 1,032,990 | +0.38(+1.58%) |
Aug 28, 2013 | 24.09 | 24.62 | 24.02 | 24.30 | 907,918 | +0.35(+1.47%) |
Aug 27, 2013 | 24.11 | 24.28 | 23.78 | 23.95 | 1,509,086 | -0.54(-2.21%) |
Aug 26, 2013 | 24.36 | 24.60 | 24.31 | 24.49 | 672,698 | +0.10(+0.42%) |
Aug 23, 2013 | 24.35 | 24.50 | 24.25 | 24.39 | 848,927 | -0.04(-0.15%) |
Aug 22, 2013 | 24.01 | 24.43 | 23.88 | 24.42 | 508,067 | +0.35(+1.47%) |
Aug 21, 2013 | 23.99 | 24.34 | 23.95 | 24.07 | 868,599 | -0.06(-0.25%) |
Aug 20, 2013 | 23.81 | 24.14 | 23.60 | 24.13 | 527,860 | +0.30(+1.25%) |
Aug 19, 2013 | 23.84 | 23.94 | 23.68 | 23.83 | 776,230 | -0.10(-0.41%) |
Aug 16, 2013 | 23.77 | 24.18 | 23.72 | 23.93 | 777,428 | +0.16(+0.69%) |
Aug 15, 2013 | 24.17 | 24.25 | 23.68 | 23.77 | 1,115,077 | -0.58(-2.38%) |
Aug 14, 2013 | 24.43 | 24.49 | 24.09 | 24.34 | 718,287 | -0.15(-0.62%) |
Aug 13, 2013 | 24.27 | 24.53 | 24.21 | 24.50 | 1,306,660 | +0.29(+1.18%) |
Aug 12, 2013 | 23.69 | 24.24 | 23.67 | 24.21 | 723,565 | +0.40(+1.66%) |
Aug 09, 2013 | 23.13 | 23.89 | 23.07 | 23.81 | 866,729 | +0.51(+2.17%) |
Aug 08, 2013 | 23.21 | 23.36 | 23.02 | 23.31 | 727,796 | +0.24(+1.06%) |
Aug 07, 2013 | 23.08 | 23.11 | 22.87 | 23.07 | 560,255 | -0.16(-0.68%) |
Aug 06, 2013 | 23.54 | 23.55 | 23.13 | 23.22 | 790,817 | -0.40(-1.67%) |
Aug 05, 2013 | 23.65 | 23.66 | 22.87 | 23.62 | 1,219,439 | -0.09(-0.39%) |
Aug 02, 2013 | 23.64 | 23.88 | 23.56 | 23.71 | 594,261 | +0.03(+0.13%) |
Aug 01, 2013 | 23.01 | 23.71 | 22.98 | 23.68 | 939,022 | +0.77(+3.35%) |
Jul 31, 2013 | 22.88 | 23.14 | 22.87 | 22.91 | 586,915 | +0.04(+0.16%) |
Jul 30, 2013 | 22.77 | 22.92 | 22.68 | 22.88 | 627,197 | +0.14(+0.62%) |
Jul 29, 2013 | 22.73 | 22.85 | 22.65 | 22.74 | 656,149 | -0.07(-0.32%) |
Jul 26, 2013 | 22.80 | 22.85 | 22.68 | 22.81 | 425,683 | -0.21(-0.93%) |
Jul 25, 2013 | 22.63 | 23.04 | 22.55 | 23.02 | 602,092 | +0.39(+1.72%) |
Jul 24, 2013 | 22.96 | 22.96 | 22.63 | 22.63 | 462,685 | -0.31(-1.35%) |
Jul 23, 2013 | 22.91 | 23.02 | 22.79 | 22.94 | 659,463 | +0.06(+0.27%) |
Jul 22, 2013 | 22.66 | 22.97 | 22.65 | 22.88 | 813,855 | +0.24(+1.05%) |
Jul 19, 2013 | 22.69 | 23.00 | 22.51 | 22.65 | 918,260 | -0.10(-0.43%) |
Jul 18, 2013 | 22.40 | 22.76 | 22.39 | 22.74 | 695,420 | +0.40(+1.80%) |
Jul 17, 2013 | 22.43 | 22.48 | 22.23 | 22.34 | 831,489 | -0.05(-0.22%) |
Jul 16, 2013 | 22.38 | 22.49 | 22.26 | 22.39 | 672,333 | +0.03(+0.14%) |
Jul 15, 2013 | 22.38 | 22.48 | 22.19 | 22.36 | 537,627 | +0.10(+0.46%) |
Jul 12, 2013 | 22.20 | 22.30 | 22.13 | 22.26 | 636,216 | +0.10(+0.44%) |
Jul 11, 2013 | 22.34 | 22.40 | 21.98 | 22.16 | 1,048,438 | +0.09(+0.39%) |
Jul 10, 2013 | 22.08 | 22.13 | 21.83 | 22.07 | 634,534 | -0.02(-0.08%) |
Jul 09, 2013 | 22.03 | 22.12 | 21.73 | 22.09 | 990,990 | +0.21(+0.97%) |
Jul 08, 2013 | 21.86 | 21.91 | 21.62 | 21.88 | 614,999 | +0.23(+1.07%) |
Jul 05, 2013 | 21.76 | 21.80 | 21.43 | 21.65 | 926,876 | +0.14(+0.65%) |
Jul 03, 2013 | 21.59 | 21.64 | 21.28 | 21.51 | 396,785 | -0.15(-0.70%) |
Jul 02, 2013 | 21.81 | 22.26 | 21.50 | 21.66 | 1,289,062 | -0.13(-0.59%) |
Jul 01, 2013 | 21.78 | 22.26 | 21.69 | 21.79 | 987,513 | +0.08(+0.36%) |
Jun 28, 2013 | 21.50 | 21.76 | 21.41 | 21.71 | 1,933,871 | +0.02(+0.08%) |
Jun 27, 2013 | 21.06 | 21.74 | 20.95 | 21.69 | 631,617 | +0.72(+3.42%) |
Jun 26, 2013 | 21.39 | 21.39 | 20.90 | 20.97 | 386,362 | -0.23(-1.09%) |
Jun 25, 2013 | 21.09 | 21.22 | 20.97 | 21.20 | 639,215 | +0.28(+1.34%) |
Jun 24, 2013 | 21.19 | 21.20 | 20.55 | 20.92 | 672,098 | -0.53(-2.47%) |
Jun 21, 2013 | 21.43 | 21.53 | 21.23 | 21.45 | 1,082,463 | +0.12(+0.54%) |
Jun 20, 2013 | 21.61 | 21.70 | 21.27 | 21.34 | 690,606 | -0.69(-3.12%) |
Jun 19, 2013 | 21.89 | 22.35 | 21.68 | 22.03 | 667,746 | +0.13(+0.58%) |
Jun 18, 2013 | 21.91 | 22.19 | 21.81 | 21.90 | 670,927 | +0.01(+0.06%) |
Jun 17, 2013 | 21.78 | 21.96 | 21.67 | 21.89 | 584,253 | +0.34(+1.58%) |
Jun 14, 2013 | 21.76 | 21.76 | 21.39 | 21.54 | 437,223 | -0.17(-0.78%) |
Jun 13, 2013 | 21.33 | 21.76 | 21.11 | 21.71 | 335,709 | +0.43(+2.03%) |
Jun 12, 2013 | 21.69 | 21.69 | 21.23 | 21.28 | 368,549 | -0.20(-0.93%) |
Jun 11, 2013 | 21.62 | 21.72 | 21.33 | 21.48 | 517,635 | -0.46(-2.08%) |
Jun 10, 2013 | 21.79 | 22.04 | 21.51 | 21.94 | 680,023 | +0.28(+1.29%) |
Jun 07, 2013 | 21.52 | 21.75 | 21.42 | 21.66 | 600,741 | +0.25(+1.17%) |
Jun 06, 2013 | 21.10 | 21.56 | 20.96 | 21.41 | 617,426 | +0.26(+1.24%) |
Jun 05, 2013 | 21.54 | 21.54 | 21.14 | 21.15 | 817,753 | -0.41(-1.92%) |
Jun 04, 2013 | 21.67 | 21.89 | 21.33 | 21.56 | 803,473 | -0.14(-0.65%) |
Jun 03, 2013 | 21.98 | 21.98 | 21.03 | 21.70 | 1,098,359 | -0.20(-0.92%) |
May 31, 2013 | 22.13 | 22.26 | 21.78 | 21.90 | 518,489 | -0.33(-1.48%) |
May 30, 2013 | 22.28 | 22.45 | 22.13 | 22.23 | 806,570 | -0.02(-0.11%) |
May 29, 2013 | 21.91 | 22.46 | 21.90 | 22.26 | 964,812 | +0.21(+0.94%) |
May 28, 2013 | 21.23 | 22.09 | 21.12 | 22.05 | 1,341,737 | +1.11(+5.32%) |
May 24, 2013 | 21.05 | 21.09 | 20.83 | 20.94 | 488,511 | -0.26(-1.23%) |
May 23, 2013 | 21.30 | 21.49 | 21.09 | 21.20 | 1,045,019 | -0.40(-1.86%) |
May 22, 2013 | 21.56 | 22.23 | 21.48 | 21.60 | 1,066,226 | +0.01(+0.06%) |
May 21, 2013 | 21.61 | 22.00 | 21.56 | 21.59 | 1,149,747 | +0.09(+0.42%) |
May 20, 2013 | 21.21 | 21.53 | 21.09 | 21.50 | 842,273 | +0.19(+0.91%) |
May 17, 2013 | 20.91 | 21.39 | 20.82 | 21.30 | 955,885 | +0.57(+2.76%) |
May 16, 2013 | 20.73 | 20.86 | 20.63 | 20.73 | 583,435 | -0.05(-0.23%) |
May 15, 2013 | 20.65 | 20.89 | 20.64 | 20.78 | 392,261 | +0.56(+2.77%) |
May 13, 2013 | 20.08 | 20.43 | 20.07 | 20.22 | 736,248 | +0.07(+0.33%) |
May 10, 2013 | 19.84 | 20.28 | 19.49 | 20.15 | 1,219,927 | -0.64(-3.07%) |
May 09, 2013 | 20.84 | 20.98 | 20.68 | 20.79 | 579,733 | -0.07(-0.32%) |
May 08, 2013 | 20.58 | 20.98 | 20.49 | 20.86 | 753,874 | +0.28(+1.36%) |
May 07, 2013 | 20.42 | 20.63 | 20.31 | 20.58 | 585,434 | +0.24(+1.20%) |
May 06, 2013 | 19.86 | 20.39 | 19.80 | 20.33 | 655,468 | +0.54(+2.71%) |
May 03, 2013 | 19.68 | 20.05 | 19.44 | 19.80 | 730,954 | +0.35(+1.82%) |
May 02, 2013 | 19.12 | 19.48 | 18.96 | 19.44 | 1,110,865 | +0.37(+1.95%) |