Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.13 | 24.29 | 23.95 | 24.25 | 450,761 | +0.04(+0.16%) |
Apr 29, 2014 | 24.32 | 24.52 | 23.87 | 24.21 | 598,443 | -0.02(-0.10%) |
Apr 28, 2014 | 24.44 | 24.62 | 24.06 | 24.24 | 1,271,652 | -0.14(-0.58%) |
Apr 25, 2014 | 24.29 | 24.43 | 23.98 | 24.38 | 875,335 | +0.05(+0.19%) |
Apr 24, 2014 | 24.99 | 25.00 | 24.26 | 24.33 | 1,050,615 | -0.53(-2.15%) |
Apr 23, 2014 | 23.62 | 25.03 | 23.55 | 24.86 | 1,843,768 | +1.75(+7.57%) |
Apr 22, 2014 | 22.81 | 23.33 | 22.69 | 23.11 | 902,256 | +0.16(+0.72%) |
Apr 21, 2014 | 22.93 | 23.15 | 22.85 | 22.95 | 655,846 | -0.04(-0.17%) |
Apr 17, 2014 | 22.84 | 22.99 | 22.99 | 22.99 | 630,187 | +0.13(+0.55%) |
Apr 16, 2014 | 23.11 | 23.16 | 22.64 | 22.86 | 657,840 | -0.13(-0.55%) |
Apr 15, 2014 | 23.09 | 23.23 | 22.60 | 22.99 | 608,197 | -0.05(-0.20%) |
Apr 14, 2014 | 23.48 | 23.62 | 22.91 | 23.04 | 637,228 | -0.24(-1.01%) |
Apr 11, 2014 | 23.04 | 23.45 | 22.76 | 23.27 | 1,214,716 | +0.11(+0.47%) |
Apr 10, 2014 | 23.80 | 23.88 | 22.96 | 23.16 | 1,150,810 | -0.68(-2.86%) |
Apr 09, 2014 | 23.99 | 24.07 | 23.75 | 23.84 | 560,447 | -0.10(-0.43%) |
Apr 08, 2014 | 24.12 | 24.49 | 23.89 | 23.95 | 496,418 | -0.20(-0.81%) |
Apr 07, 2014 | 24.34 | 24.50 | 23.88 | 24.14 | 838,719 | -0.21(-0.87%) |
Apr 04, 2014 | 24.79 | 24.95 | 24.26 | 24.35 | 1,268,155 | -0.31(-1.24%) |
Apr 03, 2014 | 24.62 | 24.73 | 24.36 | 24.66 | 1,237,644 | +0.01(+0.03%) |
Apr 02, 2014 | 24.64 | 24.72 | 24.33 | 24.65 | 638,113 | +0.04(+0.16%) |
Apr 01, 2014 | 24.37 | 24.66 | 24.16 | 24.61 | 826,696 | +0.29(+1.19%) |
Mar 31, 2014 | 23.85 | 24.36 | 23.85 | 24.32 | 623,500 | +0.67(+2.82%) |
Mar 28, 2014 | 23.95 | 24.31 | 23.58 | 23.66 | 1,201,799 | -0.25(-1.05%) |
Mar 27, 2014 | 24.20 | 24.33 | 23.85 | 23.91 | 756,676 | -0.24(-0.98%) |
Mar 26, 2014 | 24.82 | 24.86 | 24.11 | 24.14 | 996,938 | -0.58(-2.35%) |
Mar 25, 2014 | 24.82 | 24.93 | 24.56 | 24.72 | 931,028 | +0.07(+0.29%) |
Mar 24, 2014 | 24.45 | 24.92 | 24.45 | 24.65 | 1,407,423 | +0.16(+0.67%) |
Mar 21, 2014 | 24.72 | 25.70 | 24.42 | 24.49 | 2,061,145 | -0.06(-0.26%) |
Mar 20, 2014 | 23.91 | 24.71 | 23.90 | 24.55 | 1,168,674 | +0.57(+2.39%) |
Mar 19, 2014 | 23.77 | 24.42 | 23.66 | 23.98 | 1,287,895 | +0.21(+0.89%) |
Mar 18, 2014 | 23.10 | 23.82 | 22.95 | 23.77 | 1,450,518 | +0.86(+3.77%) |
Mar 17, 2014 | 22.89 | 23.15 | 22.76 | 22.90 | 780,150 | +0.11(+0.48%) |
Mar 14, 2014 | 22.85 | 23.09 | 22.53 | 22.79 | 1,038,511 | -0.06(-0.24%) |
Mar 13, 2014 | 23.44 | 23.65 | 22.77 | 22.85 | 1,151,539 | -0.55(-2.35%) |
Mar 12, 2014 | 23.68 | 23.83 | 23.07 | 23.40 | 1,017,322 | -0.35(-1.49%) |
Mar 11, 2014 | 23.60 | 24.02 | 23.51 | 23.75 | 1,679,806 | +0.14(+0.60%) |
Mar 10, 2014 | 23.11 | 23.63 | 22.92 | 23.61 | 1,265,192 | +0.48(+2.07%) |
Mar 07, 2014 | 23.35 | 23.59 | 22.96 | 23.13 | 957,853 | -0.16(-0.71%) |
Mar 06, 2014 | 23.28 | 23.46 | 23.09 | 23.29 | 1,169,093 | +0.02(+0.07%) |
Mar 05, 2014 | 22.96 | 23.46 | 22.96 | 23.28 | 1,441,491 | +0.23(+0.99%) |
Mar 04, 2014 | 22.26 | 23.17 | 22.17 | 23.05 | 1,240,320 | +0.96(+4.33%) |
Mar 03, 2014 | 22.21 | 22.37 | 22.00 | 22.09 | 942,810 | -0.35(-1.54%) |
Feb 28, 2014 | 21.72 | 22.62 | 21.64 | 22.44 | 2,720,946 | +0.68(+3.14%) |
Feb 27, 2014 | 21.72 | 21.78 | 21.36 | 21.76 | 587,346 | +0.24(+1.09%) |
Feb 26, 2014 | 21.26 | 21.63 | 21.15 | 21.52 | 775,223 | +0.22(+1.03%) |
Feb 25, 2014 | 21.72 | 21.72 | 21.20 | 21.30 | 836,271 | -0.34(-1.56%) |
Feb 24, 2014 | 21.13 | 21.76 | 20.95 | 21.64 | 1,627,080 | +0.69(+3.30%) |
Feb 21, 2014 | 20.87 | 21.03 | 20.69 | 20.95 | 1,079,535 | +0.08(+0.38%) |
Feb 20, 2014 | 21.02 | 21.18 | 20.37 | 20.87 | 1,374,319 | -0.13(-0.60%) |
Feb 19, 2014 | 21.75 | 22.13 | 20.96 | 20.99 | 1,425,782 | -0.82(-3.78%) |
Feb 18, 2014 | 21.72 | 21.89 | 21.63 | 21.82 | 741,131 | +0.17(+0.80%) |
Feb 14, 2014 | 21.47 | 21.65 | 21.65 | 21.65 | 902,215 | +0.21(+0.99%) |
Feb 13, 2014 | 21.17 | 21.48 | 20.90 | 21.43 | 896,954 | +0.16(+0.77%) |
Feb 12, 2014 | 21.27 | 21.71 | 21.05 | 21.27 | 1,025,962 | -0.25(-1.17%) |
Feb 11, 2014 | 21.44 | 21.83 | 21.16 | 21.52 | 1,300,432 | +0.14(+0.66%) |
Feb 10, 2014 | 21.25 | 21.41 | 21.01 | 21.38 | 1,305,449 | +0.16(+0.78%) |
Feb 07, 2014 | 21.10 | 21.33 | 21.03 | 21.21 | 1,609,515 | +0.17(+0.82%) |
Feb 06, 2014 | 20.76 | 21.10 | 20.27 | 21.04 | 1,863,981 | +0.24(+1.17%) |
Feb 05, 2014 | 20.27 | 21.09 | 19.80 | 20.80 | 2,525,720 | +0.42(+2.04%) |
Feb 04, 2014 | 20.07 | 21.09 | 19.39 | 20.38 | 4,897,555 | +0.37(+1.84%) |
Feb 03, 2014 | 20.79 | 20.88 | 19.83 | 20.01 | 1,554,733 | -0.71(-3.41%) |
Jan 31, 2014 | 21.04 | 21.09 | 20.70 | 20.72 | 869,802 | -0.57(-2.65%) |
Jan 30, 2014 | 21.45 | 21.65 | 20.67 | 21.29 | 1,881,758 | -0.09(-0.44%) |
Jan 29, 2014 | 22.07 | 22.42 | 21.38 | 21.38 | 1,766,438 | -0.82(-3.71%) |
Jan 28, 2014 | 22.44 | 22.51 | 22.11 | 22.20 | 1,745,023 | -0.16(-0.74%) |
Jan 27, 2014 | 22.68 | 22.73 | 22.10 | 22.37 | 1,546,321 | -0.36(-1.59%) |
Jan 24, 2014 | 22.34 | 22.83 | 22.18 | 22.73 | 1,629,874 | +0.43(+1.94%) |
Jan 23, 2014 | 22.53 | 22.60 | 21.96 | 22.30 | 2,155,872 | +0.18(+0.82%) |
Jan 22, 2014 | 21.96 | 22.22 | 21.83 | 22.12 | 1,581,997 | +0.16(+0.71%) |
Jan 21, 2014 | 21.54 | 21.98 | 21.54 | 21.96 | 1,248,153 | +0.46(+2.15%) |
Jan 17, 2014 | 21.77 | 21.50 | 21.50 | 21.50 | 1,213,869 | -0.21(-0.98%) |
Jan 16, 2014 | 21.83 | 21.96 | 21.38 | 21.71 | 1,760,883 | -0.27(-1.21%) |
Jan 15, 2014 | 22.56 | 22.86 | 21.39 | 21.98 | 3,932,128 | -0.59(-2.61%) |
Jan 14, 2014 | 22.56 | 22.68 | 22.37 | 22.56 | 626,251 | +0.12(+0.52%) |
Jan 13, 2014 | 22.53 | 22.60 | 22.38 | 22.45 | 625,757 | -0.11(-0.49%) |
Jan 10, 2014 | 22.13 | 22.57 | 21.91 | 22.56 | 883,552 | +0.46(+2.06%) |
Jan 09, 2014 | 22.01 | 22.29 | 22.01 | 22.10 | 1,018,401 | +0.16(+0.75%) |
Jan 08, 2014 | 21.97 | 22.23 | 21.86 | 21.94 | 1,500,511 | +0.02(+0.07%) |
Jan 07, 2014 | 22.01 | 22.24 | 21.78 | 21.92 | 805,926 | -0.02(-0.07%) |
Jan 06, 2014 | 22.23 | 22.31 | 21.87 | 21.94 | 1,117,951 | -0.26(-1.17%) |
Jan 03, 2014 | 22.34 | 22.36 | 22.09 | 22.20 | 743,205 | -0.09(-0.39%) |
Jan 02, 2014 | 22.45 | 22.55 | 22.16 | 22.28 | 820,556 | -0.27(-1.18%) |
Dec 31, 2013 | 22.56 | 22.55 | 22.55 | 22.55 | 663,697 | -0.01(-0.04%) |
Dec 30, 2013 | 22.51 | 22.61 | 22.32 | 22.56 | 544,625 | -0.04(-0.17%) |
Dec 27, 2013 | 22.67 | 22.78 | 22.49 | 22.60 | 465,581 | +0.02(+0.07%) |
Dec 26, 2013 | 22.67 | 22.79 | 22.56 | 22.58 | 428,373 | -0.02(-0.07%) |
Dec 24, 2013 | 22.96 | 22.96 | 22.59 | 22.60 | 263,929 | -0.30(-1.30%) |
Dec 23, 2013 | 22.23 | 22.90 | 22.09 | 22.89 | 899,051 | +0.75(+3.40%) |
Dec 20, 2013 | 22.00 | 22.20 | 22.00 | 22.14 | 1,572,353 | +0.17(+0.79%) |
Dec 19, 2013 | 21.98 | 22.23 | 21.94 | 21.97 | 598,614 | -0.08(-0.36%) |
Dec 18, 2013 | 22.02 | 22.21 | 21.73 | 22.05 | 833,944 | +0.02(+0.11%) |
Dec 17, 2013 | 22.03 | 22.24 | 21.76 | 22.02 | 585,355 | +0.05(+0.21%) |
Dec 16, 2013 | 21.34 | 22.09 | 21.25 | 21.98 | 839,616 | +0.71(+3.36%) |
Dec 13, 2013 | 21.33 | 21.74 | 21.14 | 21.26 | 1,455,398 | -0.24(-1.10%) |
Dec 12, 2013 | 21.94 | 21.98 | 21.49 | 21.50 | 1,365,149 | -0.48(-2.18%) |
Dec 11, 2013 | 22.63 | 22.70 | 21.93 | 21.98 | 1,354,871 | -0.65(-2.88%) |
Dec 10, 2013 | 22.53 | 22.99 | 22.47 | 22.63 | 1,133,083 | -0.03(-0.14%) |
Dec 09, 2013 | 22.45 | 23.03 | 22.41 | 22.66 | 1,399,354 | +0.31(+1.40%) |
Dec 06, 2013 | 22.20 | 22.55 | 22.18 | 22.34 | 0 | +0.33(+1.50%) |
Dec 05, 2013 | 22.05 | 22.34 | 21.98 | 22.01 | 0 | +0.02(+0.07%) |
Dec 04, 2013 | 21.47 | 22.23 | 21.43 | 22.00 | 0 | +0.57(+2.67%) |
Dec 03, 2013 | 21.72 | 21.87 | 21.19 | 21.43 | 0 | -0.42(-1.90%) |
Dec 02, 2013 | 22.42 | 22.48 | 21.80 | 21.84 | 0 | -0.59(-2.62%) |
Nov 29, 2013 | 22.31 | 22.80 | 22.17 | 22.43 | 0 | +0.27(+1.20%) |
Nov 27, 2013 | 22.10 | 22.47 | 22.09 | 22.16 | 0 | +0.10(+0.46%) |
Nov 26, 2013 | 22.04 | 22.07 | 21.78 | 22.06 | 0 | +0.09(+0.43%) |
Nov 25, 2013 | 21.98 | 22.20 | 21.93 | 21.97 | 0 | +0.06(+0.29%) |
Nov 22, 2013 | 21.98 | 21.98 | 21.77 | 21.91 | 0 | -0.01(-0.04%) |
Nov 21, 2013 | 21.74 | 22.10 | 21.72 | 21.91 | 0 | +0.22(+1.01%) |
Nov 20, 2013 | 21.87 | 22.13 | 21.61 | 21.69 | 0 | -0.14(-0.65%) |
Nov 19, 2013 | 22.09 | 22.25 | 21.80 | 21.83 | 0 | -0.26(-1.15%) |
Nov 18, 2013 | 22.38 | 22.51 | 22.03 | 22.09 | 842,543 | -0.22(-0.97%) |
Nov 15, 2013 | 21.61 | 22.42 | 21.61 | 22.31 | 0 | +0.84(+3.91%) |
Nov 14, 2013 | 21.33 | 21.54 | 21.14 | 21.47 | 0 | -0.01(-0.04%) |
Nov 12, 2013 | 21.65 | 21.71 | 21.30 | 21.47 | 1,000,391 | -0.24(-1.12%) |
Nov 11, 2013 | 21.70 | 21.89 | 21.52 | 21.72 | 0 | -0.09(-0.40%) |
Nov 08, 2013 | 21.24 | 21.94 | 21.23 | 21.80 | 0 | +0.55(+2.58%) |
Nov 07, 2013 | 21.13 | 21.33 | 21.11 | 21.25 | 2,241,090 | +0.16(+0.78%) |
Nov 06, 2013 | 20.76 | 21.15 | 20.74 | 21.09 | 1,436,721 | +0.35(+1.70%) |
Nov 05, 2013 | 20.65 | 20.77 | 20.56 | 20.74 | 0 | +0.05(+0.27%) |
Nov 04, 2013 | 20.56 | 20.72 | 20.33 | 20.68 | 0 | +0.15(+0.73%) |
Nov 01, 2013 | 19.83 | 20.54 | 19.74 | 20.53 | 0 | +0.71(+3.56%) |
Oct 31, 2013 | 19.74 | 19.86 | 19.58 | 19.83 | 1,006,939 | +0.06(+0.32%) |
Oct 30, 2013 | 20.17 | 20.23 | 19.75 | 19.76 | 1,313,282 | -0.37(-1.83%) |
Oct 29, 2013 | 20.45 | 20.45 | 20.04 | 20.13 | 690,275 | -0.26(-1.27%) |
Oct 28, 2013 | 19.95 | 20.41 | 19.83 | 20.39 | 0 | +0.33(+1.64%) |
Oct 25, 2013 | 20.01 | 20.20 | 19.90 | 20.06 | 0 | -0.02(-0.08%) |
Oct 24, 2013 | 20.57 | 20.59 | 20.03 | 20.08 | 1,990,995 | -0.36(-1.79%) |
Oct 23, 2013 | 21.02 | 21.14 | 20.42 | 20.44 | 2,834,270 | -0.19(-0.93%) |
Oct 22, 2013 | 20.56 | 20.76 | 20.38 | 20.63 | 2,353,655 | +0.09(+0.42%) |
Oct 21, 2013 | 19.90 | 20.66 | 19.85 | 20.55 | 0 | +0.71(+3.60%) |
Oct 18, 2013 | 20.08 | 20.08 | 19.67 | 19.83 | 1,547,423 | -0.11(-0.55%) |
Oct 17, 2013 | 19.76 | 19.98 | 19.56 | 19.94 | 1,198,778 | +0.06(+0.32%) |
Oct 16, 2013 | 19.65 | 19.90 | 19.55 | 19.88 | 1,046,354 | +0.34(+1.73%) |
Oct 15, 2013 | 19.72 | 19.97 | 19.54 | 19.54 | 1,510,662 | -0.17(-0.88%) |
Oct 14, 2013 | 19.28 | 19.88 | 19.23 | 19.72 | 1,580,821 | +0.19(+0.96%) |
Oct 11, 2013 | 18.97 | 19.57 | 18.86 | 19.53 | 0 | +0.48(+2.51%) |
Oct 10, 2013 | 19.06 | 19.39 | 18.83 | 19.05 | 3,267,195 | +0.16(+0.83%) |
Oct 09, 2013 | 19.42 | 19.59 | 18.81 | 18.89 | 0 | -0.54(-2.79%) |
Oct 08, 2013 | 19.78 | 19.89 | 19.37 | 19.43 | 1,734,283 | -0.38(-1.90%) |
Oct 07, 2013 | 20.19 | 20.29 | 19.79 | 19.81 | 0 | -0.70(-3.41%) |
Oct 04, 2013 | 20.27 | 20.55 | 20.21 | 20.51 | 0 | +0.31(+1.55%) |
Oct 03, 2013 | 20.51 | 20.62 | 20.12 | 20.19 | 2,608,963 | -0.43(-2.09%) |
Oct 02, 2013 | 20.72 | 20.76 | 20.44 | 20.63 | 0 | -0.16(-0.76%) |
Oct 01, 2013 | 20.60 | 20.85 | 20.37 | 20.78 | 1,587,820 | +0.04(+0.19%) |
Sep 27, 2013 | 20.79 | 21.03 | 20.72 | 20.74 | 0 | -0.20(-0.97%) |
Sep 26, 2013 | 21.14 | 21.22 | 20.71 | 20.95 | 1,179,266 | -0.12(-0.56%) |
Sep 25, 2013 | 20.86 | 21.34 | 20.76 | 21.07 | 2,108,991 | +0.13(+0.60%) |
Sep 24, 2013 | 20.84 | 21.13 | 20.74 | 20.94 | 2,054,565 | +0.11(+0.53%) |
Sep 23, 2013 | 20.86 | 21.07 | 20.25 | 20.83 | 0 | -0.05(-0.23%) |
Sep 20, 2013 | 21.21 | 21.46 | 20.72 | 20.88 | 0 | -0.35(-1.63%) |
Sep 19, 2013 | 22.17 | 22.31 | 21.02 | 21.22 | 0 | -1.61(-7.05%) |
Sep 18, 2013 | 23.09 | 23.25 | 22.82 | 22.83 | 0 | -0.28(-1.22%) |
Sep 17, 2013 | 22.88 | 23.22 | 22.85 | 23.11 | 0 | +0.20(+0.86%) |
Sep 16, 2013 | 23.36 | 23.47 | 22.92 | 22.92 | 0 | -0.22(-0.95%) |
Sep 13, 2013 | 22.96 | 23.24 | 22.86 | 23.14 | 0 | +0.03(+0.14%) |
Sep 12, 2013 | 24.35 | 24.41 | 22.93 | 23.11 | 0 | -1.26(-5.19%) |
Sep 11, 2013 | 24.24 | 24.63 | 24.24 | 24.37 | 0 | -0.02(-0.06%) |
Sep 10, 2013 | 24.35 | 24.55 | 24.24 | 24.39 | 1,721,247 | +0.16(+0.68%) |
Sep 09, 2013 | 24.14 | 24.26 | 23.92 | 24.22 | 0 | +0.08(+0.32%) |
Sep 06, 2013 | 24.57 | 24.72 | 23.59 | 24.14 | 0 | -0.20(-0.81%) |
Sep 05, 2013 | 24.17 | 24.61 | 24.12 | 24.34 | 0 | +0.23(+0.94%) |
Sep 04, 2013 | 24.26 | 24.32 | 24.06 | 24.11 | 1,115,420 | -0.20(-0.84%) |
Sep 03, 2013 | 24.53 | 25.12 | 24.20 | 24.31 | 0 | -0.06(-0.26%) |
Aug 30, 2013 | 24.67 | 24.67 | 24.17 | 24.38 | 0 | -0.28(-1.15%) |
Aug 29, 2013 | 24.32 | 24.93 | 24.23 | 24.66 | 0 | +0.23(+0.93%) |
Aug 28, 2013 | 24.57 | 24.77 | 24.36 | 24.43 | 0 | -0.14(-0.58%) |
Aug 27, 2013 | 25.57 | 25.58 | 24.49 | 24.57 | 0 | -1.24(-4.80%) |
Aug 26, 2013 | 26.14 | 26.14 | 25.69 | 25.81 | 818,501 | -0.36(-1.38%) |
Aug 23, 2013 | 26.83 | 26.83 | 26.06 | 26.17 | 0 | -0.56(-2.08%) |
Aug 22, 2013 | 26.52 | 26.90 | 26.45 | 26.73 | 0 | +0.28(+1.07%) |
Aug 21, 2013 | 26.84 | 26.90 | 26.35 | 26.45 | 0 | -0.39(-1.46%) |
Aug 20, 2013 | 26.21 | 26.95 | 26.10 | 26.84 | 0 | +0.60(+2.30%) |
Aug 19, 2013 | 26.33 | 26.37 | 26.15 | 26.24 | 0 | -0.09(-0.33%) |
Aug 16, 2013 | 26.21 | 26.50 | 26.21 | 26.32 | 0 | +0.08(+0.30%) |
Aug 15, 2013 | 26.21 | 26.61 | 26.13 | 26.25 | 831,177 | -0.08(-0.30%) |
Aug 14, 2013 | 26.32 | 26.37 | 26.21 | 26.32 | 0 | +0.06(+0.24%) |
Aug 13, 2013 | 26.32 | 26.36 | 26.18 | 26.26 | 777,189 | -0.04(-0.15%) |
Aug 12, 2013 | 26.21 | 26.38 | 26.15 | 26.30 | 437,400 | +0.08(+0.30%) |
Aug 09, 2013 | 26.21 | 26.36 | 26.17 | 26.22 | 560,534 | +0.01(+0.03%) |
Aug 08, 2013 | 26.22 | 26.40 | 26.03 | 26.21 | 454,091 | +0.13(+0.48%) |
Aug 07, 2013 | 26.02 | 26.15 | 25.89 | 26.09 | 583,310 | +0.03(+0.12%) |
Aug 06, 2013 | 26.25 | 26.25 | 25.97 | 26.06 | 537,624 | -0.24(-0.90%) |
Aug 05, 2013 | 26.21 | 26.35 | 26.04 | 26.29 | 426,753 | +0.15(+0.57%) |
Aug 02, 2013 | 26.07 | 26.14 | 25.73 | 26.14 | 479,003 | +0.09(+0.33%) |
Aug 01, 2013 | 25.99 | 26.34 | 25.99 | 26.06 | 697,289 | +0.24(+0.91%) |
Jul 31, 2013 | 25.59 | 26.28 | 25.57 | 25.82 | 0 | +0.27(+1.04%) |
Jul 30, 2013 | 25.63 | 25.86 | 25.51 | 25.55 | 467,480 | -0.05(-0.18%) |
Jul 29, 2013 | 25.70 | 25.84 | 25.39 | 25.60 | 0 | -0.20(-0.79%) |
Jul 26, 2013 | 25.74 | 25.97 | 25.63 | 25.81 | 0 | -0.06(-0.24%) |
Jul 25, 2013 | 26.09 | 26.44 | 25.76 | 25.87 | 0 | -0.26(-0.99%) |
Jul 24, 2013 | 26.34 | 26.39 | 26.07 | 26.13 | 0 | -0.04(-0.15%) |
Jul 23, 2013 | 26.10 | 26.35 | 25.94 | 26.17 | 0 | +0.04(+0.15%) |
Jul 22, 2013 | 26.13 | 26.36 | 25.71 | 26.13 | 0 | +0.22(+0.85%) |
Jul 19, 2013 | 25.77 | 26.05 | 25.41 | 25.91 | 0 | -0.18(-0.69%) |
Jul 18, 2013 | 25.31 | 26.76 | 25.31 | 26.09 | 0 | +0.89(+3.52%) |
Jul 17, 2013 | 25.19 | 25.50 | 24.95 | 25.20 | 811,632 | +0.05(+0.19%) |
Jul 16, 2013 | 25.32 | 25.38 | 24.60 | 25.15 | 0 | -0.11(-0.44%) |
Jul 15, 2013 | 25.16 | 25.46 | 25.08 | 25.26 | 526,941 | +0.13(+0.53%) |
Jul 12, 2013 | 24.87 | 25.24 | 24.73 | 25.13 | 0 | +0.24(+0.95%) |
Jul 11, 2013 | 25.55 | 25.59 | 24.81 | 24.90 | 731,099 | -0.44(-1.73%) |
Jul 10, 2013 | 25.64 | 25.84 | 25.19 | 25.33 | 0 | -0.27(-1.07%) |
Jul 09, 2013 | 25.41 | 25.63 | 24.93 | 25.61 | 0 | +0.29(+1.15%) |
Jul 08, 2013 | 25.12 | 25.46 | 25.04 | 25.32 | 0 | +0.36(+1.45%) |
Jul 05, 2013 | 24.52 | 24.96 | 24.25 | 24.96 | 0 | +0.63(+2.58%) |
Jul 03, 2013 | 23.89 | 24.48 | 23.89 | 24.33 | 0 | -0.02(-0.06%) |
Jul 02, 2013 | 24.13 | 24.60 | 24.06 | 24.35 | 1,074,831 | +0.03(+0.13%) |
Jul 01, 2013 | 23.90 | 24.72 | 23.84 | 24.31 | 0 | +0.48(+2.01%) |
Jun 28, 2013 | 23.69 | 24.00 | 23.41 | 23.84 | 1,247,103 | +0.57(+2.46%) |
Jun 26, 2013 | 23.31 | 23.63 | 23.23 | 23.26 | 0 | +0.06(+0.27%) |
Jun 25, 2013 | 23.00 | 23.33 | 22.81 | 23.20 | 0 | +0.46(+2.04%) |
Jun 24, 2013 | 22.59 | 22.85 | 22.36 | 22.74 | 0 | -0.07(-0.31%) |
Jun 21, 2013 | 22.74 | 22.91 | 22.54 | 22.81 | 1,567,190 | +0.24(+1.08%) |
Jun 20, 2013 | 22.58 | 22.68 | 22.29 | 22.56 | 0 | -0.05(-0.21%) |
Jun 19, 2013 | 22.46 | 22.96 | 22.29 | 22.61 | 0 | +0.09(+0.42%) |
Jun 18, 2013 | 22.62 | 22.79 | 22.38 | 22.52 | 0 | -0.09(-0.38%) |
Jun 17, 2013 | 22.67 | 22.85 | 22.34 | 22.60 | 0 | +0.04(+0.17%) |
Jun 14, 2013 | 22.84 | 22.92 | 22.37 | 22.56 | 0 | -0.29(-1.27%) |
Jun 13, 2013 | 22.34 | 22.89 | 22.24 | 22.85 | 479,779 | +0.46(+2.07%) |
Jun 12, 2013 | 22.68 | 22.76 | 22.25 | 22.39 | 618,320 | -0.12(-0.52%) |
Jun 11, 2013 | 22.92 | 23.01 | 22.48 | 22.51 | 642,475 | -0.57(-2.45%) |
Jun 10, 2013 | 22.91 | 23.15 | 22.73 | 23.07 | 0 | +0.27(+1.20%) |
Jun 07, 2013 | 22.84 | 23.07 | 22.57 | 22.80 | 0 | +0.11(+0.48%) |
Jun 06, 2013 | 22.57 | 22.70 | 22.17 | 22.69 | 0 | +0.16(+0.70%) |
Jun 05, 2013 | 22.83 | 22.83 | 22.32 | 22.53 | 0 | -0.31(-1.34%) |
Jun 04, 2013 | 23.11 | 23.38 | 22.71 | 22.84 | 0 | -0.34(-1.46%) |
Jun 03, 2013 | 23.66 | 23.66 | 22.62 | 23.18 | 946,509 | -0.37(-1.57%) |
May 31, 2013 | 23.69 | 24.02 | 23.36 | 23.55 | 711,451 | -0.24(-1.02%) |
May 30, 2013 | 23.15 | 23.80 | 23.11 | 23.79 | 0 | +0.79(+3.45%) |
May 29, 2013 | 23.18 | 23.37 | 23.00 | 23.00 | 433,768 | -0.36(-1.55%) |
May 28, 2013 | 23.15 | 23.60 | 23.13 | 23.36 | 584,383 | +0.46(+2.02%) |
May 24, 2013 | 22.97 | 23.15 | 22.79 | 22.89 | 0 | -0.15(-0.65%) |
May 23, 2013 | 23.08 | 23.29 | 22.60 | 23.04 | 0 | -0.24(-1.04%) |
May 22, 2013 | 24.16 | 24.27 | 23.18 | 23.29 | 0 | -0.72(-3.01%) |
May 21, 2013 | 23.95 | 24.06 | 23.79 | 24.01 | 0 | +0.02(+0.10%) |
May 20, 2013 | 24.02 | 24.05 | 23.75 | 23.98 | 0 | -0.03(-0.13%) |
May 17, 2013 | 23.92 | 24.33 | 23.82 | 24.02 | 0 | +0.21(+0.89%) |
May 16, 2013 | 23.71 | 24.14 | 23.71 | 23.80 | 739,410 | +0.19(+0.80%) |
May 15, 2013 | 23.78 | 23.88 | 23.50 | 23.62 | 0 | +0.51(+2.21%) |
May 13, 2013 | 23.29 | 23.33 | 23.01 | 23.11 | 0 | -0.16(-0.67%) |
May 10, 2013 | 22.98 | 23.31 | 22.74 | 23.26 | 0 | +0.31(+1.33%) |
May 09, 2013 | 23.18 | 23.22 | 22.86 | 22.96 | 0 | -0.16(-0.71%) |
May 08, 2013 | 23.11 | 23.16 | 22.88 | 23.12 | 0 | -0.02(-0.07%) |
May 07, 2013 | 22.93 | 23.21 | 22.82 | 23.14 | 0 | +0.21(+0.92%) |
May 06, 2013 | 22.54 | 22.93 | 22.38 | 22.93 | 0 | +0.37(+1.64%) |
May 03, 2013 | 22.67 | 22.81 | 22.48 | 22.56 | 0 | -0.01(-0.03%) |
May 02, 2013 | 21.92 | 22.59 | 21.89 | 22.56 | 0 | +0.64(+2.90%) |