Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.72 | 26.91 | 26.72 | 26.91 | 67,678 | +0.02(+0.07%) |
Apr 29, 2014 | 27.01 | 27.01 | 26.83 | 26.89 | 7,135 | -0.01(-0.04%) |
Apr 28, 2014 | 26.94 | 26.96 | 26.72 | 26.90 | 15,757 | -0.29(-1.07%) |
Apr 25, 2014 | 27.30 | 27.30 | 27.05 | 27.19 | 27,785 | -0.31(-1.13%) |
Apr 24, 2014 | 27.46 | 27.83 | 27.46 | 27.50 | 44,492 | +0.02(+0.07%) |
Apr 23, 2014 | 27.50 | 27.55 | 27.40 | 27.48 | 10,329 | -0.24(-0.87%) |
Apr 22, 2014 | 27.81 | 27.81 | 27.71 | 27.72 | 22,736 | -0.09(-0.32%) |
Apr 21, 2014 | 27.79 | 27.91 | 27.79 | 27.81 | 13,030 | -0.14(-0.50%) |
Apr 17, 2014 | 27.95 | 27.95 | 27.95 | 0 | +0.41(+1.49%) | |
Apr 16, 2014 | 27.50 | 27.62 | 27.48 | 27.54 | 14,955 | +0.14(+0.51%) |
Apr 15, 2014 | 27.45 | 27.51 | 27.09 | 27.40 | 23,468 | -0.37(-1.33%) |
Apr 14, 2014 | 27.77 | 27.82 | 27.69 | 27.77 | 9,160 | +0.12(+0.45%) |
Apr 11, 2014 | 27.69 | 27.75 | 27.58 | 27.64 | 0 | -0.14(-0.49%) |
Apr 10, 2014 | 27.94 | 27.94 | 27.61 | 27.78 | 11,247 | -0.19(-0.68%) |
Apr 09, 2014 | 27.78 | 28.00 | 27.72 | 27.97 | 45,353 | +0.53(+1.93%) |
Apr 08, 2014 | 27.67 | 27.67 | 27.32 | 27.44 | 193,939 | -0.78(-2.76%) |
Apr 07, 2014 | 28.44 | 28.46 | 28.16 | 28.22 | 35,242 | +0.13(+0.46%) |
Apr 04, 2014 | 28.29 | 28.30 | 27.96 | 28.09 | 0 | +0.04(+0.14%) |
Apr 03, 2014 | 28.01 | 28.06 | 27.91 | 28.05 | 10,666 | +0.39(+1.41%) |
Apr 02, 2014 | 27.70 | 27.78 | 27.66 | 27.66 | 15,095 | -0.18(-0.65%) |
Apr 01, 2014 | 28.02 | 28.02 | 27.73 | 27.84 | 13,862 | -0.09(-0.33%) |
Mar 31, 2014 | 28.19 | 28.22 | 27.75 | 27.93 | 14,149 | +0.03(+0.11%) |
Mar 28, 2014 | 27.84 | 27.93 | 27.82 | 27.90 | 0 | +0.55(+2.01%) |
Mar 27, 2014 | 27.48 | 27.48 | 27.22 | 27.35 | 13,827 | +0.06(+0.22%) |
Mar 26, 2014 | 27.27 | 27.30 | 27.15 | 27.29 | 34,970 | +0.19(+0.70%) |
Mar 25, 2014 | 27.15 | 27.20 | 26.90 | 27.10 | 150,928 | -0.30(-1.09%) |
Mar 24, 2014 | 27.23 | 27.40 | 26.98 | 27.40 | 22,157 | +0.39(+1.44%) |
Mar 21, 2014 | 27.24 | 27.29 | 26.95 | 27.01 | 17,404 | -0.27(-0.99%) |
Mar 20, 2014 | 27.01 | 27.49 | 26.88 | 27.28 | 43,525 | +0.14(+0.52%) |
Mar 19, 2014 | 27.53 | 27.53 | 27.05 | 27.14 | 22,011 | -0.52(-1.88%) |
Mar 18, 2014 | 27.68 | 27.73 | 27.50 | 27.66 | 10,524 | -0.29(-1.04%) |
Mar 17, 2014 | 27.85 | 28.02 | 27.81 | 27.95 | 10,964 | +0.25(+0.90%) |
Mar 14, 2014 | 27.50 | 27.84 | 27.49 | 27.70 | 0 | +0.28(+1.02%) |
Mar 13, 2014 | 27.86 | 27.86 | 27.34 | 27.42 | 17,381 | -0.53(-1.90%) |
Mar 12, 2014 | 27.93 | 28.06 | 27.83 | 27.95 | 19,700 | +0.02(+0.07%) |
Mar 11, 2014 | 27.86 | 28.00 | 27.81 | 27.93 | 47,012 | -0.33(-1.17%) |
Mar 10, 2014 | 28.56 | 28.56 | 28.10 | 28.26 | 148,871 | +0.40(+1.44%) |
Mar 07, 2014 | 28.52 | 28.52 | 27.86 | 27.86 | 0 | -0.83(-2.89%) |
Mar 06, 2014 | 28.75 | 28.79 | 28.61 | 28.69 | 21,229 | -0.36(-1.24%) |
Mar 05, 2014 | 28.21 | 29.39 | 28.14 | 29.05 | 33,646 | +0.66(+2.32%) |
Mar 04, 2014 | 28.34 | 28.40 | 28.25 | 28.39 | 35,733 | +0.39(+1.39%) |
Mar 03, 2014 | 28.16 | 28.19 | 27.94 | 28.00 | 28,759 | -0.58(-2.03%) |
Feb 28, 2014 | 28.45 | 28.62 | 28.34 | 28.58 | 0 | +0.33(+1.17%) |
Feb 27, 2014 | 28.20 | 28.36 | 28.00 | 28.25 | 62,574 | -0.54(-1.88%) |
Feb 26, 2014 | 28.55 | 28.82 | 28.55 | 28.79 | 13,839 | +0.00(+0.00%) |
Feb 25, 2014 | 28.57 | 28.88 | 28.41 | 28.79 | 28,652 | -0.25(-0.86%) |
Feb 24, 2014 | 29.01 | 29.28 | 28.52 | 29.04 | 23,879 | +0.52(+1.82%) |
Feb 21, 2014 | 28.61 | 28.70 | 28.42 | 28.52 | 0 | -0.08(-0.28%) |
Feb 20, 2014 | 28.52 | 28.63 | 28.39 | 28.60 | 21,029 | +0.08(+0.28%) |
Feb 19, 2014 | 28.50 | 28.79 | 28.50 | 28.52 | 26,137 | +0.22(+0.78%) |
Feb 18, 2014 | 28.26 | 28.35 | 28.22 | 28.30 | 12,445 | +0.22(+0.78%) |
Feb 14, 2014 | 28.08 | 28.08 | 28.08 | 0 | +0.43(+1.56%) | |
Feb 13, 2014 | 27.53 | 27.68 | 27.50 | 27.65 | 14,564 | +0.23(+0.83%) |
Feb 12, 2014 | 27.12 | 27.54 | 27.12 | 27.42 | 10,181 | +0.04(+0.16%) |
Feb 11, 2014 | 27.10 | 27.38 | 27.10 | 27.38 | 11,198 | +0.26(+0.96%) |
Feb 10, 2014 | 27.02 | 27.12 | 26.97 | 27.12 | 14,223 | -0.28(-1.02%) |
Feb 07, 2014 | 27.10 | 27.40 | 27.08 | 27.40 | 0 | +0.27(+1.00%) |
Feb 06, 2014 | 26.90 | 27.16 | 26.89 | 27.13 | 23,345 | +1.01(+3.86%) |
Feb 05, 2014 | 25.94 | 26.13 | 25.91 | 26.12 | 29,233 | -0.09(-0.34%) |
Feb 04, 2014 | 26.21 | 26.28 | 26.14 | 26.21 | 8,867 | +0.01(+0.04%) |
Feb 03, 2014 | 26.76 | 26.76 | 26.20 | 26.20 | 44,089 | -0.63(-2.34%) |
Jan 31, 2014 | 26.71 | 27.02 | 26.57 | 26.83 | 0 | -0.44(-1.60%) |
Jan 30, 2014 | 26.86 | 27.29 | 26.85 | 27.27 | 48,175 | +0.91(+3.47%) |
Jan 29, 2014 | 26.14 | 26.55 | 26.14 | 26.35 | 77,277 | +0.07(+0.27%) |
Jan 28, 2014 | 26.11 | 26.52 | 26.11 | 26.28 | 13,805 | -0.11(-0.42%) |
Jan 27, 2014 | 26.59 | 26.59 | 26.31 | 26.39 | 60,751 | -0.10(-0.39%) |
Jan 24, 2014 | 26.91 | 26.91 | 26.35 | 26.49 | 0 | -0.51(-1.87%) |
Jan 23, 2014 | 27.07 | 27.09 | 26.82 | 27.00 | 62,011 | +0.45(+1.69%) |
Jan 22, 2014 | 26.57 | 26.67 | 26.53 | 26.55 | 52,321 | +0.07(+0.28%) |
Jan 21, 2014 | 26.50 | 26.51 | 26.32 | 26.48 | 27,645 | +0.08(+0.28%) |
Jan 17, 2014 | 26.40 | 26.40 | 26.40 | 0 | +0.19(+0.73%) | |
Jan 16, 2014 | 26.22 | 26.29 | 26.05 | 26.21 | 47,976 | -0.16(-0.61%) |
Jan 15, 2014 | 26.04 | 26.40 | 26.04 | 26.37 | 24,654 | +0.24(+0.92%) |
Jan 14, 2014 | 25.79 | 26.13 | 25.73 | 26.13 | 122,470 | +0.47(+1.82%) |
Jan 13, 2014 | 25.87 | 25.98 | 25.65 | 25.66 | 70,649 | -0.22(-0.83%) |
Jan 10, 2014 | 25.79 | 25.88 | 25.66 | 25.88 | 16,230 | +0.64(+2.54%) |
Jan 09, 2014 | 25.15 | 25.24 | 25.05 | 25.24 | 6,412 | +0.09(+0.36%) |
Jan 08, 2014 | 25.15 | 25.22 | 25.09 | 25.15 | 29,683 | -0.17(-0.67%) |
Jan 07, 2014 | 25.23 | 25.38 | 25.16 | 25.32 | 12,987 | +0.02(+0.08%) |
Jan 06, 2014 | 25.33 | 25.40 | 25.26 | 25.30 | 14,151 | -0.28(-1.09%) |
Jan 03, 2014 | 25.58 | 25.68 | 25.45 | 25.58 | 0 | +0.13(+0.51%) |
Jan 02, 2014 | 25.59 | 25.59 | 25.39 | 25.45 | 29,677 | -0.92(-3.49%) |
Dec 31, 2013 | 26.37 | 26.37 | 26.37 | 0 | +0.11(+0.42%) | |
Dec 30, 2013 | 26.26 | 26.39 | 26.20 | 26.26 | 23,466 | -0.01(-0.04%) |
Dec 27, 2013 | 26.27 | 26.38 | 26.21 | 26.27 | 29,096 | +0.29(+1.12%) |
Dec 26, 2013 | 25.87 | 26.02 | 25.64 | 25.98 | 6,939 | +0.16(+0.62%) |
Dec 24, 2013 | 25.84 | 25.87 | 25.61 | 25.82 | 23,531 | +0.13(+0.51%) |
Dec 23, 2013 | 25.70 | 25.72 | 25.54 | 25.69 | 21,924 | +0.10(+0.39%) |
Dec 20, 2013 | 25.49 | 25.70 | 25.46 | 25.59 | 13,217 | -0.17(-0.66%) |
Dec 19, 2013 | 25.73 | 25.88 | 25.73 | 25.76 | 13,862 | +0.23(+0.90%) |
Dec 18, 2013 | 25.42 | 25.73 | 25.34 | 25.53 | 16,902 | +0.29(+1.15%) |
Dec 17, 2013 | 25.35 | 25.40 | 25.18 | 25.24 | 40,695 | -0.02(-0.08%) |
Dec 16, 2013 | 25.24 | 25.40 | 25.16 | 25.26 | 71,364 | +0.62(+2.50%) |
Dec 13, 2013 | 24.47 | 24.69 | 24.47 | 24.64 | 0 | -0.06(-0.23%) |
Dec 12, 2013 | 24.69 | 24.79 | 24.55 | 24.70 | 14,419 | -0.18(-0.72%) |
Dec 11, 2013 | 24.78 | 24.95 | 24.78 | 24.88 | 13,748 | +0.65(+2.68%) |
Dec 10, 2013 | 24.21 | 24.33 | 24.16 | 24.23 | 12,154 | +0.18(+0.77%) |
Dec 09, 2013 | 23.92 | 24.17 | 23.85 | 24.05 | 15,589 | -0.07(-0.31%) |
Dec 06, 2013 | 24.07 | 24.21 | 24.00 | 24.12 | 18,968 | +0.03(+0.12%) |
Dec 05, 2013 | 24.13 | 24.20 | 23.97 | 24.09 | 7,519 | -0.25(-1.03%) |
Dec 04, 2013 | 23.87 | 24.44 | 23.87 | 24.34 | 13,189 | -0.16(-0.65%) |
Dec 03, 2013 | 24.56 | 24.75 | 24.50 | 24.50 | 9,991 | -0.60(-2.39%) |
Dec 02, 2013 | 25.20 | 25.26 | 25.07 | 25.10 | 11,613 | -0.34(-1.34%) |
Nov 29, 2013 | 25.42 | 25.49 | 25.42 | 25.44 | 7,466 | -0.03(-0.12%) |
Nov 27, 2013 | 25.64 | 25.69 | 25.40 | 25.47 | 30,078 | +0.18(+0.71%) |
Nov 26, 2013 | 25.30 | 25.30 | 25.14 | 25.29 | 13,644 | -0.01(-0.04%) |
Nov 25, 2013 | 25.37 | 25.37 | 25.21 | 25.30 | 13,606 | +0.00(+0.00%) |
Nov 22, 2013 | 25.21 | 25.30 | 25.12 | 25.30 | 4,444 | +0.31(+1.24%) |
Nov 21, 2013 | 24.98 | 25.00 | 24.91 | 24.99 | 10,584 | +0.38(+1.55%) |
Nov 20, 2013 | 24.91 | 25.08 | 24.54 | 24.61 | 13,977 | -0.65(-2.58%) |
Nov 19, 2013 | 25.31 | 25.31 | 25.13 | 25.26 | 5,621 | +0.00(+0.00%) |
Nov 18, 2013 | 25.57 | 25.57 | 25.26 | 25.26 | 10,507 | +0.10(+0.40%) |
Nov 15, 2013 | 25.30 | 25.35 | 25.16 | 25.16 | 38,122 | +0.26(+1.04%) |
Nov 14, 2013 | 24.52 | 25.00 | 24.52 | 24.90 | 27,899 | +0.35(+1.43%) |
Nov 12, 2013 | 24.71 | 24.71 | 24.44 | 24.55 | 40,188 | -0.24(-0.97%) |
Nov 11, 2013 | 24.73 | 24.90 | 24.73 | 24.79 | 7,091 | +0.08(+0.32%) |
Nov 08, 2013 | 24.85 | 24.88 | 24.63 | 24.71 | 16,699 | +0.02(+0.08%) |
Nov 07, 2013 | 24.55 | 25.05 | 24.55 | 24.69 | 505,840 | -0.59(-2.33%) |
Nov 06, 2013 | 25.23 | 25.37 | 25.23 | 25.28 | 208,398 | +0.10(+0.40%) |
Nov 05, 2013 | 25.15 | 25.18 | 25.05 | 25.18 | 5,840 | -0.10(-0.40%) |
Nov 04, 2013 | 25.16 | 25.30 | 25.10 | 25.28 | 7,883 | +0.03(+0.12%) |
Nov 01, 2013 | 25.22 | 25.25 | 24.97 | 25.25 | 43,881 | -0.12(-0.47%) |
Oct 31, 2013 | 25.30 | 25.38 | 25.28 | 25.37 | 4,075 | -0.07(-0.28%) |
Oct 30, 2013 | 25.63 | 25.63 | 25.24 | 25.44 | 24,871 | -0.23(-0.90%) |
Oct 29, 2013 | 26.02 | 26.02 | 25.64 | 25.67 | 23,124 | -0.08(-0.31%) |
Oct 28, 2013 | 25.88 | 25.88 | 25.60 | 25.75 | 19,613 | -0.18(-0.69%) |
Oct 25, 2013 | 25.74 | 25.93 | 25.63 | 25.93 | 17,850 | -0.30(-1.14%) |
Oct 24, 2013 | 26.18 | 26.25 | 25.98 | 26.23 | 6,463 | +0.19(+0.73%) |
Oct 23, 2013 | 26.01 | 26.13 | 25.91 | 26.04 | 15,889 | -0.12(-0.46%) |
Oct 22, 2013 | 26.28 | 26.30 | 26.16 | 26.16 | 15,916 | -0.02(-0.08%) |
Oct 21, 2013 | 26.24 | 26.24 | 26.18 | 26.18 | 7,432 | -0.22(-0.83%) |
Oct 18, 2013 | 26.37 | 26.45 | 26.25 | 26.40 | 37,922 | +0.15(+0.59%) |
Oct 17, 2013 | 26.08 | 26.26 | 26.06 | 26.25 | 14,468 | +0.60(+2.32%) |
Oct 16, 2013 | 25.33 | 25.65 | 25.33 | 25.65 | 20,967 | +1.02(+4.14%) |
Oct 15, 2013 | 24.75 | 24.81 | 24.63 | 24.63 | 15,945 | -0.08(-0.32%) |
Oct 14, 2013 | 24.68 | 24.72 | 24.62 | 24.71 | 21,350 | +0.15(+0.61%) |
Oct 11, 2013 | 24.69 | 24.69 | 24.43 | 24.56 | 33,908 | -0.11(-0.45%) |
Oct 10, 2013 | 24.40 | 24.67 | 24.39 | 24.67 | 45,954 | +0.95(+4.01%) |
Oct 09, 2013 | 23.69 | 23.77 | 23.48 | 23.72 | 101,057 | +0.60(+2.60%) |
Oct 08, 2013 | 23.17 | 23.19 | 23.04 | 23.12 | 13,590 | -0.15(-0.64%) |
Oct 07, 2013 | 23.26 | 23.27 | 23.08 | 23.27 | 14,305 | -0.25(-1.06%) |
Oct 04, 2013 | 23.51 | 23.60 | 23.45 | 23.52 | 19,187 | +0.48(+2.08%) |
Oct 03, 2013 | 23.03 | 23.11 | 22.89 | 23.04 | 16,399 | -0.27(-1.16%) |
Oct 02, 2013 | 23.42 | 23.43 | 23.21 | 23.31 | 15,082 | +0.04(+0.15%) |
Oct 01, 2013 | 23.28 | 23.35 | 23.25 | 23.27 | 8,643 | +0.09(+0.41%) |
Sep 27, 2013 | 23.19 | 23.27 | 23.15 | 23.18 | 154,262 | +0.08(+0.35%) |
Sep 26, 2013 | 23.23 | 23.23 | 23.10 | 23.10 | 614,787 | -0.07(-0.30%) |
Sep 25, 2013 | 23.12 | 23.27 | 23.10 | 23.17 | 173,853 | +0.24(+1.05%) |
Sep 24, 2013 | 23.04 | 23.04 | 22.85 | 22.93 | 22,521 | -0.22(-0.95%) |
Sep 23, 2013 | 23.18 | 23.18 | 23.00 | 23.15 | 18,115 | -0.10(-0.41%) |
Sep 20, 2013 | 23.18 | 23.35 | 23.18 | 23.25 | 19,481 | -0.30(-1.30%) |
Sep 19, 2013 | 23.57 | 23.57 | 23.39 | 23.55 | 15,203 | -0.30(-1.26%) |
Sep 18, 2013 | 23.13 | 23.90 | 23.13 | 23.85 | 65,144 | +0.62(+2.67%) |
Sep 17, 2013 | 23.22 | 23.23 | 23.08 | 23.23 | 14,667 | -0.01(-0.04%) |
Sep 16, 2013 | 23.29 | 23.45 | 23.24 | 23.24 | 223,250 | +0.23(+1.00%) |
Sep 13, 2013 | 23.12 | 23.12 | 22.87 | 23.01 | 66,596 | +0.27(+1.19%) |
Sep 12, 2013 | 22.85 | 22.90 | 22.72 | 22.74 | 239,902 | -0.27(-1.17%) |
Sep 11, 2013 | 22.04 | 23.12 | 22.04 | 23.01 | 132,751 | +0.73(+3.28%) |
Sep 10, 2013 | 22.22 | 22.35 | 22.22 | 22.28 | 16,400 | +0.13(+0.59%) |
Sep 09, 2013 | 22.08 | 22.19 | 22.03 | 22.15 | 17,611 | +0.52(+2.40%) |
Sep 06, 2013 | 21.55 | 21.68 | 21.40 | 21.63 | 18,610 | +0.08(+0.37%) |
Sep 05, 2013 | 21.59 | 21.71 | 21.52 | 21.55 | 20,542 | +0.47(+2.23%) |
Sep 04, 2013 | 20.68 | 21.09 | 20.68 | 21.08 | 9,347 | +0.30(+1.44%) |
Sep 03, 2013 | 20.88 | 20.90 | 20.69 | 20.78 | 4,382 | +0.46(+2.26%) |
Aug 30, 2013 | 20.30 | 20.35 | 20.13 | 20.32 | 15,901 | -0.25(-1.19%) |
Aug 29, 2013 | 20.64 | 20.73 | 20.52 | 20.57 | 12,737 | +0.10(+0.46%) |
Aug 28, 2013 | 20.40 | 20.47 | 20.25 | 20.47 | 9,613 | +0.07(+0.34%) |
Aug 27, 2013 | 20.76 | 20.76 | 20.40 | 20.40 | 73,265 | -0.70(-3.32%) |
Aug 26, 2013 | 21.36 | 21.36 | 21.10 | 21.10 | 6,982 | -0.17(-0.80%) |
Aug 23, 2013 | 21.08 | 21.28 | 21.08 | 21.27 | 146,838 | +0.00(+0.00%) |
Aug 22, 2013 | 21.24 | 21.27 | 21.14 | 21.27 | 5,880 | +0.05(+0.24%) |
Aug 21, 2013 | 21.22 | 21.34 | 21.17 | 21.22 | 9,511 | -0.07(-0.33%) |
Aug 20, 2013 | 21.30 | 21.36 | 21.23 | 21.29 | 9,299 | -0.20(-0.93%) |
Aug 19, 2013 | 21.69 | 21.69 | 21.49 | 21.49 | 70,812 | -0.15(-0.69%) |
Aug 16, 2013 | 21.61 | 21.69 | 21.60 | 21.64 | 28,282 | -0.03(-0.14%) |
Aug 15, 2013 | 21.25 | 21.68 | 21.24 | 21.67 | 21,538 | +0.15(+0.70%) |
Aug 14, 2013 | 21.54 | 21.59 | 21.45 | 21.52 | 19,815 | -0.07(-0.32%) |
Aug 13, 2013 | 21.61 | 21.65 | 21.50 | 21.59 | 52,416 | -0.04(-0.18%) |
Aug 12, 2013 | 21.59 | 21.65 | 21.53 | 21.63 | 23,162 | -0.10(-0.46%) |
Aug 09, 2013 | 21.70 | 21.77 | 21.62 | 21.73 | 13,897 | +0.10(+0.46%) |
Aug 08, 2013 | 21.44 | 21.70 | 21.44 | 21.63 | 7,411 | +0.19(+0.89%) |
Aug 07, 2013 | 21.35 | 21.47 | 21.32 | 21.44 | 38,869 | +0.21(+0.99%) |
Aug 06, 2013 | 21.15 | 21.26 | 21.07 | 21.23 | 28,843 | -0.06(-0.28%) |
Aug 05, 2013 | 21.40 | 21.40 | 21.20 | 21.29 | 90,121 | +0.03(+0.14%) |
Aug 02, 2013 | 21.08 | 21.34 | 21.08 | 21.26 | 19,074 | -0.10(-0.47%) |
Aug 01, 2013 | 21.29 | 21.47 | 21.11 | 21.36 | 59,709 | -0.04(-0.20%) |
Jul 31, 2013 | 21.24 | 21.50 | 21.11 | 21.40 | 52,775 | +0.08(+0.38%) |
Jul 30, 2013 | 21.34 | 21.39 | 21.25 | 21.32 | 11,831 | +0.07(+0.33%) |
Jul 29, 2013 | 21.19 | 21.25 | 21.10 | 21.25 | 22,987 | -0.25(-1.16%) |
Jul 26, 2013 | 21.87 | 21.87 | 21.34 | 21.50 | 59,390 | +0.21(+0.99%) |
Jul 25, 2013 | 21.10 | 21.29 | 20.97 | 21.29 | 88,713 | +0.17(+0.80%) |
Jul 24, 2013 | 21.07 | 21.29 | 20.98 | 21.12 | 71,502 | -0.18(-0.85%) |
Jul 23, 2013 | 21.48 | 21.48 | 21.24 | 21.30 | 17,346 | +0.57(+2.75%) |
Jul 22, 2013 | 20.52 | 20.74 | 20.52 | 20.73 | 54,274 | +0.38(+1.87%) |
Jul 19, 2013 | 20.31 | 20.40 | 20.21 | 20.35 | 35,339 | +0.14(+0.69%) |
Jul 18, 2013 | 19.90 | 20.56 | 19.78 | 20.21 | 104,518 | +0.53(+2.69%) |
Jul 17, 2013 | 19.81 | 19.85 | 19.65 | 19.68 | 131,603 | -0.21(-1.06%) |
Jul 16, 2013 | 19.82 | 19.89 | 19.75 | 19.89 | 137,511 | +0.10(+0.51%) |
Jul 15, 2013 | 19.71 | 19.86 | 19.67 | 19.79 | 25,624 | +0.00(+0.00%) |
Jul 12, 2013 | 19.75 | 19.80 | 19.65 | 19.79 | 88,887 | -0.20(-1.00%) |
Jul 11, 2013 | 19.87 | 20.00 | 19.75 | 19.99 | 73,526 | +0.62(+3.20%) |
Jul 10, 2013 | 19.27 | 19.49 | 19.15 | 19.37 | 25,329 | +0.01(+0.05%) |
Jul 09, 2013 | 19.47 | 19.39 | 19.28 | 19.36 | 40,460 | +0.28(+1.47%) |
Jul 08, 2013 | 18.98 | 19.13 | 18.98 | 19.08 | 13,800 | +0.24(+1.27%) |
Jul 05, 2013 | 18.85 | 18.85 | 18.72 | 18.84 | 18,846 | -0.32(-1.67%) |
Jul 03, 2013 | 18.93 | 19.19 | 18.93 | 19.16 | 11,993 | +0.29(+1.53%) |
Jul 02, 2013 | 18.98 | 19.11 | 18.86 | 18.87 | 77,686 | -0.05(-0.25%) |
Jul 01, 2013 | 18.99 | 19.08 | 18.92 | 18.92 | 11,320 | +0.02(+0.11%) |
Jun 28, 2013 | 18.91 | 18.95 | 18.80 | 18.90 | 33,479 | +0.21(+1.12%) |
Jun 26, 2013 | 18.65 | 18.69 | 18.51 | 18.69 | 10,679 | -0.10(-0.53%) |
Jun 25, 2013 | 18.80 | 18.80 | 18.58 | 18.79 | 21,174 | +0.13(+0.70%) |
Jun 24, 2013 | 18.43 | 18.72 | 18.33 | 18.66 | 46,341 | -0.10(-0.53%) |
Jun 21, 2013 | 18.90 | 18.91 | 18.55 | 18.76 | 22,422 | -0.03(-0.16%) |
Jun 20, 2013 | 19.11 | 19.11 | 18.75 | 18.79 | 83,906 | -0.77(-3.94%) |
Jun 19, 2013 | 20.06 | 20.06 | 19.56 | 19.56 | 14,635 | -0.66(-3.26%) |
Jun 18, 2013 | 20.18 | 20.37 | 20.18 | 20.22 | 62,576 | +0.16(+0.80%) |
Jun 17, 2013 | 20.11 | 20.28 | 19.91 | 20.06 | 34,342 | +0.49(+2.50%) |
Jun 14, 2013 | 19.79 | 19.79 | 19.20 | 19.57 | 14,303 | -0.43(-2.15%) |
Jun 13, 2013 | 19.46 | 20.00 | 19.46 | 20.00 | 26,720 | +0.60(+3.09%) |
Jun 12, 2013 | 19.72 | 19.72 | 19.40 | 19.40 | 19,070 | -0.18(-0.92%) |
Jun 11, 2013 | 19.45 | 19.58 | 19.45 | 19.58 | 52,392 | +0.14(+0.72%) |
Jun 10, 2013 | 19.46 | 19.47 | 19.30 | 19.44 | 25,122 | -0.30(-1.52%) |
Jun 07, 2013 | 19.58 | 19.85 | 19.58 | 19.74 | 13,415 | +0.30(+1.54%) |
Jun 06, 2013 | 19.56 | 19.56 | 19.29 | 19.44 | 19,987 | -0.02(-0.10%) |
Jun 05, 2013 | 19.64 | 19.64 | 19.41 | 19.46 | 14,480 | -0.34(-1.72%) |
Jun 04, 2013 | 19.90 | 19.90 | 19.75 | 19.80 | 48,551 | +0.02(+0.10%) |
Jun 03, 2013 | 19.71 | 19.86 | 19.69 | 19.78 | 18,667 | +0.15(+0.76%) |
May 31, 2013 | 19.86 | 19.86 | 19.47 | 19.63 | 27,618 | -0.54(-2.68%) |
May 30, 2013 | 20.11 | 20.20 | 20.04 | 20.17 | 25,615 | +0.26(+1.31%) |
May 29, 2013 | 20.26 | 20.26 | 19.91 | 19.91 | 11,394 | -0.26(-1.29%) |
May 28, 2013 | 20.22 | 20.22 | 20.03 | 20.17 | 23,507 | +0.55(+2.80%) |
May 24, 2013 | 19.67 | 19.74 | 19.55 | 19.62 | 123,320 | +0.12(+0.62%) |
May 23, 2013 | 19.68 | 19.68 | 19.44 | 19.50 | 23,742 | -0.37(-1.86%) |
May 22, 2013 | 20.19 | 20.30 | 19.87 | 19.87 | 12,715 | +0.00(+0.00%) |
May 21, 2013 | 19.77 | 19.97 | 19.57 | 19.87 | 48,073 | +0.12(+0.61%) |
May 20, 2013 | 19.52 | 19.75 | 19.52 | 19.75 | 16,506 | +0.26(+1.33%) |
May 17, 2013 | 19.52 | 19.53 | 19.44 | 19.49 | 17,253 | -0.02(-0.10%) |
May 16, 2013 | 19.80 | 19.80 | 19.51 | 19.51 | 17,228 | -0.35(-1.76%) |
May 15, 2013 | 20.20 | 20.34 | 19.80 | 19.86 | 33,991 | -0.39(-1.93%) |
May 13, 2013 | 21.78 | 21.78 | 20.05 | 20.25 | 65,060 | -0.55(-2.64%) |
May 10, 2013 | 20.80 | 21.08 | 20.56 | 20.80 | 20,584 | -0.29(-1.38%) |
May 09, 2013 | 22.05 | 22.05 | 20.69 | 21.09 | 17,590 | -1.20(-5.38%) |
May 08, 2013 | 22.25 | 22.43 | 22.05 | 22.29 | 38,829 | +0.09(+0.41%) |
May 07, 2013 | 22.17 | 22.20 | 21.94 | 22.20 | 7,586 | +0.03(+0.14%) |
May 06, 2013 | 22.15 | 22.20 | 21.96 | 22.17 | 18,703 | +0.10(+0.45%) |
May 03, 2013 | 22.22 | 22.25 | 22.07 | 22.07 | 17,231 | -0.18(-0.81%) |
May 02, 2013 | 22.14 | 22.35 | 22.12 | 22.25 | 69,450 | -0.16(-0.71%) |