Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.07 | 25.29 | 24.75 | 25.21 | 348,317 | +0.09(+0.36%) |
Apr 29, 2014 | 25.08 | 25.31 | 24.79 | 25.12 | 326,938 | +0.23(+0.94%) |
Apr 28, 2014 | 25.07 | 25.30 | 24.43 | 24.88 | 279,982 | -0.18(-0.71%) |
Apr 25, 2014 | 25.94 | 26.11 | 24.69 | 25.06 | 368,904 | -1.09(-4.18%) |
Apr 24, 2014 | 26.15 | 26.49 | 25.55 | 26.16 | 650,138 | +0.19(+0.72%) |
Apr 23, 2014 | 25.97 | 26.16 | 25.64 | 25.97 | 295,307 | -0.20(-0.75%) |
Apr 22, 2014 | 25.45 | 26.29 | 25.45 | 26.16 | 213,728 | +0.73(+2.89%) |
Apr 21, 2014 | 25.50 | 25.62 | 25.23 | 25.43 | 138,546 | -0.09(-0.35%) |
Apr 17, 2014 | 25.29 | 25.52 | 25.52 | 25.52 | 173,216 | +0.20(+0.78%) |
Apr 16, 2014 | 25.72 | 25.89 | 24.88 | 25.32 | 313,945 | -0.32(-1.26%) |
Apr 15, 2014 | 25.25 | 25.78 | 25.18 | 25.64 | 424,225 | +0.44(+1.74%) |
Apr 14, 2014 | 25.24 | 25.45 | 24.96 | 25.21 | 219,875 | +0.13(+0.54%) |
Apr 11, 2014 | 25.20 | 25.88 | 24.86 | 25.07 | 345,416 | -0.39(-1.51%) |
Apr 10, 2014 | 26.18 | 26.34 | 25.42 | 25.46 | 249,669 | -0.80(-3.04%) |
Apr 09, 2014 | 25.92 | 26.30 | 25.70 | 26.25 | 138,318 | +0.44(+1.70%) |
Apr 08, 2014 | 26.02 | 26.31 | 25.74 | 25.81 | 171,430 | -0.14(-0.55%) |
Apr 07, 2014 | 26.19 | 26.19 | 25.71 | 25.96 | 177,191 | -0.35(-1.33%) |
Apr 04, 2014 | 27.77 | 27.77 | 26.17 | 26.31 | 373,442 | -1.24(-4.49%) |
Apr 03, 2014 | 27.42 | 27.70 | 27.29 | 27.54 | 259,651 | +0.05(+0.20%) |
Apr 02, 2014 | 27.32 | 27.68 | 27.07 | 27.49 | 292,581 | +0.21(+0.76%) |
Apr 01, 2014 | 26.86 | 27.45 | 26.69 | 27.28 | 611,870 | +0.52(+1.94%) |
Mar 31, 2014 | 26.06 | 27.24 | 26.06 | 26.76 | 333,666 | +0.79(+3.03%) |
Mar 28, 2014 | 26.23 | 26.75 | 25.93 | 25.98 | 181,640 | -0.30(-1.12%) |
Mar 27, 2014 | 26.44 | 26.73 | 26.10 | 26.27 | 195,101 | -0.16(-0.61%) |
Mar 26, 2014 | 27.57 | 27.57 | 26.42 | 26.43 | 261,130 | -0.90(-3.31%) |
Mar 25, 2014 | 27.59 | 27.68 | 27.23 | 27.34 | 128,178 | -0.06(-0.23%) |
Mar 24, 2014 | 27.71 | 27.71 | 27.24 | 27.40 | 268,235 | -0.23(-0.84%) |
Mar 21, 2014 | 28.04 | 28.52 | 27.45 | 27.63 | 400,856 | -0.30(-1.09%) |
Mar 20, 2014 | 27.74 | 28.20 | 27.65 | 27.94 | 89,903 | +0.14(+0.52%) |
Mar 19, 2014 | 27.75 | 28.03 | 27.60 | 27.79 | 109,384 | +0.02(+0.06%) |
Mar 18, 2014 | 27.18 | 27.80 | 27.14 | 27.78 | 203,797 | +0.68(+2.51%) |
Mar 17, 2014 | 27.10 | 27.40 | 26.98 | 27.10 | 142,178 | +0.08(+0.30%) |
Mar 14, 2014 | 26.89 | 27.24 | 26.89 | 27.01 | 151,895 | -0.01(-0.03%) |
Mar 13, 2014 | 27.62 | 27.63 | 26.88 | 27.02 | 164,446 | -0.54(-1.95%) |
Mar 12, 2014 | 27.17 | 27.63 | 26.50 | 27.56 | 146,382 | +0.22(+0.82%) |
Mar 11, 2014 | 27.51 | 27.71 | 27.20 | 27.34 | 202,164 | -0.14(-0.52%) |
Mar 10, 2014 | 27.51 | 27.76 | 27.28 | 27.48 | 156,479 | -0.06(-0.23%) |
Mar 07, 2014 | 27.58 | 27.76 | 27.31 | 27.54 | 163,241 | +0.14(+0.52%) |
Mar 06, 2014 | 27.14 | 27.54 | 27.00 | 27.40 | 148,448 | +0.24(+0.89%) |
Mar 05, 2014 | 27.27 | 27.37 | 27.08 | 27.16 | 136,935 | -0.22(-0.82%) |
Mar 04, 2014 | 27.09 | 27.70 | 27.06 | 27.38 | 380,974 | +0.64(+2.38%) |
Mar 03, 2014 | 26.74 | 26.92 | 26.46 | 26.75 | 205,556 | -0.17(-0.63%) |
Feb 28, 2014 | 26.98 | 27.27 | 26.86 | 26.92 | 306,137 | +0.01(+0.03%) |
Feb 27, 2014 | 26.71 | 27.23 | 26.59 | 26.91 | 245,683 | +0.19(+0.70%) |
Feb 26, 2014 | 26.57 | 27.08 | 26.56 | 26.72 | 121,694 | +0.20(+0.77%) |
Feb 25, 2014 | 26.80 | 26.86 | 26.43 | 26.51 | 179,028 | -0.22(-0.83%) |
Feb 24, 2014 | 26.56 | 26.92 | 26.44 | 26.74 | 177,615 | +0.29(+1.11%) |
Feb 21, 2014 | 26.96 | 27.04 | 26.35 | 26.44 | 295,882 | -0.37(-1.40%) |
Feb 20, 2014 | 26.22 | 26.86 | 26.22 | 26.82 | 212,481 | +0.50(+1.90%) |
Feb 19, 2014 | 26.49 | 26.81 | 26.12 | 26.32 | 155,437 | -0.29(-1.07%) |
Feb 18, 2014 | 26.73 | 27.01 | 26.42 | 26.60 | 247,091 | -0.01(-0.03%) |
Feb 14, 2014 | 26.51 | 26.61 | 26.61 | 26.61 | 144,278 | +0.12(+0.47%) |
Feb 13, 2014 | 25.99 | 26.52 | 25.94 | 26.49 | 328,262 | +0.27(+1.02%) |
Feb 12, 2014 | 26.05 | 26.51 | 26.05 | 26.22 | 173,790 | +0.11(+0.41%) |
Feb 11, 2014 | 25.84 | 26.27 | 25.54 | 26.11 | 160,527 | +0.25(+0.96%) |
Feb 10, 2014 | 25.78 | 25.86 | 25.40 | 25.86 | 183,877 | +0.00(+0.00%) |
Feb 07, 2014 | 26.06 | 26.06 | 25.61 | 25.86 | 220,107 | -0.05(-0.21%) |
Feb 06, 2014 | 26.05 | 26.12 | 25.83 | 25.92 | 194,483 | -0.04(-0.14%) |
Feb 05, 2014 | 25.96 | 26.21 | 25.67 | 25.95 | 295,100 | -0.05(-0.21%) |
Feb 04, 2014 | 26.50 | 26.50 | 25.99 | 26.01 | 479,611 | -0.37(-1.38%) |
Feb 03, 2014 | 26.76 | 26.92 | 26.01 | 26.37 | 547,481 | -0.46(-1.73%) |
Jan 31, 2014 | 26.69 | 27.25 | 26.54 | 26.83 | 369,103 | -0.32(-1.18%) |
Jan 30, 2014 | 26.25 | 28.95 | 26.22 | 27.16 | 862,887 | +1.23(+4.74%) |
Jan 29, 2014 | 25.74 | 25.97 | 25.57 | 25.93 | 311,076 | +0.03(+0.10%) |
Jan 28, 2014 | 25.86 | 25.92 | 25.58 | 25.90 | 512,773 | -0.02(-0.07%) |
Jan 27, 2014 | 26.17 | 26.17 | 25.80 | 25.92 | 262,221 | -0.14(-0.55%) |
Jan 24, 2014 | 26.39 | 26.39 | 25.91 | 26.06 | 291,886 | -0.54(-2.04%) |
Jan 23, 2014 | 26.72 | 26.90 | 26.55 | 26.60 | 423,135 | -0.27(-0.99%) |
Jan 22, 2014 | 26.43 | 26.98 | 26.39 | 26.87 | 171,979 | +0.38(+1.45%) |
Jan 21, 2014 | 26.80 | 26.80 | 26.43 | 26.49 | 327,200 | -0.20(-0.73%) |
Jan 17, 2014 | 26.84 | 26.68 | 26.68 | 26.68 | 238,705 | -0.28(-1.02%) |
Jan 16, 2014 | 27.20 | 27.22 | 26.75 | 26.96 | 296,794 | -0.41(-1.50%) |
Jan 15, 2014 | 27.14 | 27.57 | 27.18 | 27.37 | 266,901 | +0.23(+0.85%) |
Jan 14, 2014 | 26.75 | 27.28 | 26.67 | 27.14 | 201,028 | +0.50(+1.87%) |
Jan 13, 2014 | 26.83 | 27.12 | 26.39 | 26.64 | 349,838 | -0.37(-1.35%) |
Jan 10, 2014 | 26.83 | 27.18 | 26.67 | 27.00 | 160,220 | +0.05(+0.20%) |
Jan 09, 2014 | 27.07 | 27.10 | 26.67 | 26.95 | 166,872 | +0.01(+0.03%) |
Jan 08, 2014 | 27.19 | 27.27 | 26.75 | 26.94 | 308,322 | -0.21(-0.79%) |
Jan 07, 2014 | 26.79 | 27.38 | 26.75 | 27.16 | 194,433 | +0.37(+1.40%) |
Jan 06, 2014 | 26.92 | 26.92 | 26.46 | 26.78 | 208,824 | -0.10(-0.36%) |
Jan 03, 2014 | 26.60 | 27.24 | 26.60 | 26.88 | 332,795 | +0.29(+1.07%) |
Jan 02, 2014 | 26.59 | 26.72 | 26.29 | 26.59 | 252,161 | -0.05(-0.20%) |
Dec 31, 2013 | 26.47 | 26.65 | 26.65 | 26.65 | 274,410 | +0.20(+0.77%) |
Dec 30, 2013 | 26.34 | 26.52 | 26.24 | 26.44 | 213,678 | +0.01(+0.03%) |
Dec 27, 2013 | 26.52 | 26.53 | 26.25 | 26.43 | 160,605 | +0.02(+0.07%) |
Dec 26, 2013 | 26.66 | 26.67 | 26.36 | 26.42 | 138,936 | -0.14(-0.54%) |
Dec 24, 2013 | 26.48 | 26.63 | 26.46 | 26.56 | 123,282 | +0.07(+0.27%) |
Dec 23, 2013 | 26.71 | 26.71 | 26.35 | 26.49 | 258,788 | -0.16(-0.60%) |
Dec 20, 2013 | 26.21 | 26.69 | 26.09 | 26.65 | 564,499 | +0.56(+2.15%) |
Dec 19, 2013 | 26.41 | 26.52 | 26.04 | 26.09 | 157,935 | -0.43(-1.61%) |
Dec 18, 2013 | 26.34 | 26.52 | 26.02 | 26.51 | 203,092 | +0.29(+1.09%) |
Dec 17, 2013 | 25.97 | 26.34 | 25.83 | 26.23 | 148,110 | +0.26(+0.99%) |
Dec 16, 2013 | 25.51 | 26.21 | 25.51 | 25.97 | 235,611 | +0.53(+2.07%) |
Dec 13, 2013 | 25.61 | 25.80 | 25.40 | 25.45 | 256,149 | -0.08(-0.31%) |
Dec 12, 2013 | 25.75 | 25.92 | 25.48 | 25.53 | 237,660 | -0.26(-1.00%) |
Dec 11, 2013 | 25.77 | 26.08 | 25.73 | 25.78 | 367,487 | +0.05(+0.21%) |
Dec 10, 2013 | 25.88 | 26.15 | 25.51 | 25.73 | 191,961 | -0.27(-1.03%) |
Dec 09, 2013 | 26.09 | 26.23 | 25.79 | 26.00 | 156,119 | -0.13(-0.51%) |
Dec 06, 2013 | 26.03 | 26.32 | 25.98 | 26.13 | 0 | +0.30(+1.17%) |
Dec 05, 2013 | 25.71 | 25.95 | 25.70 | 25.83 | 0 | +0.12(+0.45%) |
Dec 04, 2013 | 26.08 | 26.22 | 25.45 | 25.71 | 0 | -0.56(-2.14%) |
Dec 03, 2013 | 25.93 | 26.33 | 25.93 | 26.27 | 0 | +0.23(+0.89%) |
Dec 02, 2013 | 26.52 | 26.53 | 25.91 | 26.04 | 162,766 | -0.47(-1.78%) |
Nov 29, 2013 | 26.61 | 26.67 | 26.30 | 26.51 | 0 | +0.06(+0.24%) |
Nov 27, 2013 | 26.38 | 26.67 | 26.09 | 26.45 | 0 | +0.11(+0.41%) |
Nov 26, 2013 | 25.69 | 26.37 | 25.57 | 26.34 | 0 | +0.62(+2.41%) |
Nov 25, 2013 | 25.75 | 25.90 | 25.62 | 25.72 | 161,484 | -0.03(-0.10%) |
Nov 22, 2013 | 25.80 | 25.94 | 25.49 | 25.75 | 0 | +0.04(+0.17%) |
Nov 21, 2013 | 25.30 | 25.72 | 25.30 | 25.71 | 138,159 | +0.54(+2.15%) |
Nov 20, 2013 | 25.40 | 25.42 | 25.01 | 25.17 | 0 | -0.08(-0.32%) |
Nov 19, 2013 | 25.70 | 25.71 | 25.11 | 25.25 | 222,070 | -0.39(-1.52%) |
Nov 18, 2013 | 25.99 | 26.11 | 25.62 | 25.64 | 0 | -0.24(-0.92%) |
Nov 15, 2013 | 26.11 | 26.22 | 25.52 | 25.88 | 0 | -0.27(-1.05%) |
Nov 14, 2013 | 26.42 | 26.58 | 26.03 | 26.15 | 113,152 | -0.28(-1.07%) |
Nov 13, 2013 | 25.88 | 26.45 | 25.88 | 26.43 | 0 | +0.35(+1.32%) |
Nov 12, 2013 | 25.88 | 26.19 | 25.80 | 26.09 | 0 | +0.08(+0.31%) |
Nov 11, 2013 | 26.17 | 26.30 | 25.96 | 26.01 | 0 | -0.29(-1.11%) |
Nov 08, 2013 | 25.93 | 26.43 | 25.80 | 26.30 | 0 | +0.35(+1.37%) |
Nov 07, 2013 | 26.21 | 26.35 | 25.77 | 25.95 | 218,694 | -0.23(-0.88%) |
Nov 06, 2013 | 26.36 | 26.43 | 26.11 | 26.18 | 184,371 | +0.02(+0.07%) |
Nov 05, 2013 | 26.03 | 26.31 | 25.65 | 26.16 | 155,780 | +0.06(+0.24%) |
Nov 04, 2013 | 25.99 | 26.23 | 25.84 | 26.10 | 232,887 | +0.27(+1.03%) |
Nov 01, 2013 | 26.21 | 26.33 | 25.78 | 25.83 | 0 | -0.43(-1.62%) |
Oct 31, 2013 | 26.50 | 26.58 | 26.21 | 26.26 | 0 | -0.18(-0.67%) |
Oct 30, 2013 | 26.67 | 26.77 | 26.27 | 26.43 | 281,492 | -0.15(-0.57%) |
Oct 29, 2013 | 26.59 | 26.70 | 26.34 | 26.58 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 27.02 | 27.19 | 26.51 | 26.58 | 279,176 | -0.58(-2.12%) |
Oct 25, 2013 | 26.81 | 27.35 | 26.81 | 27.16 | 0 | +0.49(+1.83%) |
Oct 24, 2013 | 26.80 | 27.46 | 25.80 | 26.67 | 702,975 | +1.11(+4.33%) |
Oct 23, 2013 | 25.65 | 25.78 | 25.32 | 25.57 | 222,334 | -0.20(-0.79%) |
Oct 22, 2013 | 26.26 | 26.26 | 25.72 | 25.77 | 245,542 | -0.28(-1.09%) |
Oct 21, 2013 | 26.12 | 26.28 | 25.96 | 26.05 | 172,514 | +0.02(+0.07%) |
Oct 18, 2013 | 25.68 | 26.10 | 25.40 | 26.04 | 407,538 | +0.53(+2.08%) |
Oct 17, 2013 | 25.04 | 25.50 | 24.95 | 25.50 | 220,249 | +0.25(+0.98%) |
Oct 16, 2013 | 25.00 | 25.32 | 24.83 | 25.26 | 193,131 | +0.38(+1.53%) |
Oct 15, 2013 | 25.14 | 25.18 | 24.76 | 24.87 | 175,593 | -0.29(-1.16%) |
Oct 14, 2013 | 24.76 | 25.18 | 24.76 | 25.17 | 189,399 | +0.28(+1.14%) |
Oct 11, 2013 | 24.72 | 24.93 | 24.69 | 24.88 | 0 | +0.07(+0.29%) |
Oct 10, 2013 | 24.77 | 25.18 | 24.47 | 24.81 | 379,123 | +0.39(+1.60%) |
Oct 09, 2013 | 24.70 | 24.75 | 24.24 | 24.42 | 362,969 | -0.24(-0.97%) |
Oct 08, 2013 | 24.45 | 24.79 | 24.43 | 24.66 | 590,277 | +0.27(+1.13%) |
Oct 07, 2013 | 24.27 | 24.57 | 24.09 | 24.39 | 0 | +0.12(+0.47%) |
Oct 04, 2013 | 23.92 | 24.35 | 23.89 | 24.27 | 0 | +0.36(+1.52%) |
Oct 03, 2013 | 23.88 | 24.04 | 23.67 | 23.91 | 0 | -0.03(-0.11%) |
Oct 02, 2013 | 23.83 | 24.04 | 23.50 | 23.94 | 247,884 | -0.16(-0.66%) |
Oct 01, 2013 | 23.52 | 24.11 | 23.38 | 24.09 | 371,051 | +0.54(+2.29%) |
Sep 30, 2013 | 23.19 | 23.65 | 23.17 | 23.55 | 382,594 | +0.15(+0.64%) |
Sep 27, 2013 | 23.23 | 23.50 | 23.23 | 23.40 | 0 | -0.03(-0.11%) |
Sep 26, 2013 | 23.34 | 23.54 | 23.26 | 23.43 | 298,921 | +0.11(+0.46%) |
Sep 25, 2013 | 23.45 | 23.45 | 23.26 | 23.32 | 279,395 | -0.11(-0.45%) |
Sep 24, 2013 | 23.63 | 23.71 | 23.20 | 23.43 | 344,022 | -0.09(-0.38%) |
Sep 23, 2013 | 23.55 | 23.72 | 23.42 | 23.52 | 214,897 | +0.00(+0.00%) |
Sep 20, 2013 | 23.40 | 23.74 | 23.30 | 23.52 | 0 | +0.18(+0.76%) |
Sep 19, 2013 | 23.45 | 23.55 | 23.25 | 23.34 | 190,270 | -0.10(-0.42%) |
Sep 18, 2013 | 23.50 | 23.65 | 23.23 | 23.44 | 0 | -0.08(-0.34%) |
Sep 17, 2013 | 23.42 | 23.55 | 23.33 | 23.52 | 0 | +0.09(+0.38%) |
Sep 16, 2013 | 23.27 | 23.47 | 23.21 | 23.43 | 0 | +0.22(+0.95%) |
Sep 13, 2013 | 23.26 | 23.26 | 23.06 | 23.21 | 0 | +0.07(+0.31%) |
Sep 12, 2013 | 23.30 | 23.40 | 23.09 | 23.14 | 0 | -0.08(-0.34%) |
Sep 11, 2013 | 23.17 | 23.40 | 23.13 | 23.22 | 0 | -0.00(-0.02%) |
Sep 10, 2013 | 23.31 | 23.36 | 23.08 | 23.22 | 207,670 | +0.08(+0.36%) |
Sep 09, 2013 | 22.89 | 23.16 | 22.73 | 23.14 | 0 | +0.40(+1.75%) |
Sep 06, 2013 | 22.93 | 23.04 | 22.34 | 22.74 | 0 | -0.05(-0.23%) |
Sep 05, 2013 | 22.59 | 22.89 | 22.39 | 22.79 | 174,966 | +0.18(+0.78%) |
Sep 04, 2013 | 22.04 | 22.65 | 21.99 | 22.62 | 0 | +0.56(+2.53%) |
Sep 03, 2013 | 22.52 | 22.80 | 21.89 | 22.06 | 220,653 | -0.13(-0.60%) |
Aug 30, 2013 | 22.58 | 22.59 | 22.19 | 22.19 | 0 | -0.40(-1.76%) |
Aug 29, 2013 | 22.23 | 22.59 | 22.22 | 22.59 | 208,412 | +0.35(+1.59%) |
Aug 28, 2013 | 22.36 | 22.54 | 22.15 | 22.23 | 0 | -0.12(-0.55%) |
Aug 27, 2013 | 22.31 | 22.61 | 22.25 | 22.36 | 376,544 | -0.25(-1.09%) |
Aug 26, 2013 | 22.67 | 22.89 | 22.46 | 22.61 | 0 | -0.02(-0.08%) |
Aug 23, 2013 | 22.61 | 22.84 | 22.48 | 22.62 | 0 | +0.06(+0.27%) |
Aug 22, 2013 | 22.25 | 22.62 | 22.19 | 22.56 | 243,104 | +0.45(+2.03%) |
Aug 21, 2013 | 22.17 | 22.35 | 21.97 | 22.11 | 233,851 | -0.10(-0.44%) |
Aug 20, 2013 | 22.05 | 22.25 | 21.99 | 22.21 | 545,806 | +0.24(+1.08%) |
Aug 19, 2013 | 22.26 | 22.42 | 21.95 | 21.97 | 498,694 | -0.26(-1.19%) |
Aug 16, 2013 | 22.58 | 22.84 | 22.19 | 22.24 | 0 | -0.45(-1.98%) |
Aug 15, 2013 | 23.25 | 23.41 | 22.65 | 22.68 | 262,467 | -0.89(-3.77%) |
Aug 14, 2013 | 23.75 | 23.83 | 23.53 | 23.57 | 260,160 | -0.20(-0.85%) |
Aug 13, 2013 | 23.64 | 23.86 | 23.45 | 23.78 | 132,696 | +0.11(+0.45%) |
Aug 12, 2013 | 23.33 | 23.71 | 23.33 | 23.67 | 113,029 | +0.11(+0.49%) |
Aug 09, 2013 | 23.73 | 23.78 | 23.53 | 23.56 | 203,268 | -0.30(-1.25%) |
Aug 08, 2013 | 23.98 | 23.98 | 23.76 | 23.86 | 239,247 | -0.04(-0.18%) |
Aug 07, 2013 | 23.86 | 24.08 | 23.74 | 23.90 | 279,494 | -0.09(-0.37%) |
Aug 06, 2013 | 23.97 | 24.10 | 23.85 | 23.99 | 252,510 | -0.08(-0.33%) |
Aug 05, 2013 | 23.92 | 24.30 | 23.88 | 24.07 | 229,234 | +0.11(+0.44%) |
Aug 02, 2013 | 23.87 | 24.06 | 23.64 | 23.96 | 187,032 | -0.08(-0.33%) |
Aug 01, 2013 | 24.03 | 24.25 | 23.88 | 24.04 | 208,189 | +0.17(+0.70%) |
Jul 31, 2013 | 24.07 | 24.22 | 23.86 | 23.87 | 0 | -0.21(-0.88%) |
Jul 30, 2013 | 24.12 | 24.19 | 23.94 | 24.08 | 0 | +0.13(+0.55%) |
Jul 29, 2013 | 23.96 | 24.18 | 23.89 | 23.95 | 0 | -0.13(-0.55%) |
Jul 26, 2013 | 24.13 | 24.28 | 23.73 | 24.08 | 0 | -0.33(-1.37%) |
Jul 25, 2013 | 24.39 | 24.47 | 23.78 | 24.42 | 0 | -0.06(-0.25%) |
Jul 24, 2013 | 24.74 | 24.90 | 24.39 | 24.48 | 0 | -0.18(-0.71%) |
Jul 23, 2013 | 24.97 | 24.97 | 24.60 | 24.66 | 0 | -0.17(-0.67%) |
Jul 22, 2013 | 24.74 | 24.96 | 24.58 | 24.82 | 0 | +0.04(+0.18%) |
Jul 19, 2013 | 24.81 | 24.93 | 24.64 | 24.78 | 0 | -0.18(-0.71%) |
Jul 18, 2013 | 25.04 | 25.10 | 24.54 | 24.96 | 0 | -0.08(-0.32%) |
Jul 17, 2013 | 25.38 | 25.38 | 24.82 | 25.03 | 171,930 | -0.12(-0.49%) |
Jul 16, 2013 | 25.14 | 25.35 | 24.89 | 25.16 | 0 | -0.04(-0.14%) |
Jul 15, 2013 | 25.33 | 25.50 | 25.00 | 25.19 | 0 | -0.18(-0.69%) |
Jul 12, 2013 | 25.20 | 25.49 | 25.20 | 25.37 | 0 | +0.09(+0.35%) |
Jul 11, 2013 | 25.21 | 25.35 | 24.93 | 25.28 | 0 | +0.32(+1.27%) |
Jul 10, 2013 | 24.21 | 25.03 | 24.03 | 24.96 | 0 | +0.76(+3.13%) |
Jul 09, 2013 | 23.96 | 24.30 | 23.77 | 24.21 | 0 | +0.37(+1.55%) |
Jul 08, 2013 | 23.74 | 24.01 | 23.56 | 23.84 | 407,008 | +0.10(+0.41%) |
Jul 05, 2013 | 23.78 | 23.78 | 23.22 | 23.74 | 0 | +0.48(+2.04%) |
Jul 03, 2013 | 23.12 | 23.56 | 22.91 | 23.27 | 0 | +0.06(+0.27%) |
Jul 02, 2013 | 23.27 | 23.63 | 23.05 | 23.20 | 0 | -0.15(-0.64%) |
Jul 01, 2013 | 23.50 | 23.53 | 23.22 | 23.35 | 0 | -0.01(-0.04%) |
Jun 28, 2013 | 23.59 | 23.67 | 23.34 | 23.36 | 309,569 | -0.32(-1.34%) |
Jun 27, 2013 | 23.46 | 24.02 | 23.42 | 23.68 | 0 | +0.36(+1.55%) |
Jun 26, 2013 | 23.53 | 23.63 | 23.11 | 23.32 | 0 | -0.04(-0.15%) |
Jun 25, 2013 | 23.56 | 23.56 | 23.14 | 23.35 | 0 | -0.01(-0.04%) |
Jun 24, 2013 | 23.55 | 24.01 | 23.34 | 23.36 | 0 | -0.45(-1.89%) |
Jun 21, 2013 | 24.09 | 24.09 | 23.58 | 23.81 | 499,298 | -0.18(-0.73%) |
Jun 20, 2013 | 24.15 | 24.29 | 23.80 | 23.99 | 0 | -0.55(-2.26%) |
Jun 19, 2013 | 24.80 | 25.01 | 24.54 | 24.54 | 0 | -0.33(-1.34%) |
Jun 18, 2013 | 24.52 | 24.95 | 24.52 | 24.88 | 0 | +0.47(+1.91%) |
Jun 17, 2013 | 24.68 | 24.76 | 24.13 | 24.41 | 0 | -0.02(-0.07%) |
Jun 14, 2013 | 24.78 | 24.92 | 24.32 | 24.43 | 0 | -0.51(-2.05%) |
Jun 13, 2013 | 24.36 | 24.95 | 24.13 | 24.94 | 281,656 | +0.54(+2.20%) |
Jun 12, 2013 | 25.01 | 25.12 | 24.39 | 24.40 | 174,988 | -0.36(-1.46%) |
Jun 11, 2013 | 25.20 | 25.46 | 24.76 | 24.76 | 370,721 | -0.73(-2.87%) |
Jun 10, 2013 | 24.81 | 25.55 | 24.71 | 25.49 | 0 | +0.71(+2.88%) |
Jun 07, 2013 | 24.38 | 24.87 | 24.15 | 24.78 | 0 | +0.63(+2.62%) |
Jun 06, 2013 | 24.47 | 24.65 | 23.87 | 24.15 | 242,120 | -0.34(-1.40%) |
Jun 05, 2013 | 24.42 | 24.79 | 24.30 | 24.49 | 0 | -0.04(-0.14%) |
Jun 04, 2013 | 24.73 | 25.06 | 24.30 | 24.52 | 0 | -0.29(-1.17%) |
Jun 03, 2013 | 24.83 | 25.13 | 24.52 | 24.81 | 392,344 | +0.04(+0.14%) |
May 31, 2013 | 24.63 | 24.95 | 24.63 | 24.78 | 210,853 | -0.09(-0.35%) |
May 30, 2013 | 24.64 | 24.88 | 24.42 | 24.87 | 138,913 | +0.38(+1.55%) |
May 29, 2013 | 24.45 | 24.59 | 24.19 | 24.49 | 102,636 | -0.10(-0.39%) |
May 28, 2013 | 24.49 | 24.71 | 24.24 | 24.59 | 208,503 | +0.53(+2.18%) |
May 24, 2013 | 23.95 | 24.17 | 23.89 | 24.06 | 0 | +0.00(+0.00%) |
May 23, 2013 | 23.75 | 24.38 | 23.74 | 24.06 | 0 | +0.10(+0.44%) |
May 22, 2013 | 24.54 | 24.73 | 23.82 | 23.96 | 0 | -0.64(-2.60%) |
May 21, 2013 | 24.45 | 24.73 | 24.35 | 24.59 | 0 | +0.10(+0.39%) |
May 20, 2013 | 24.17 | 24.51 | 24.17 | 24.50 | 0 | +0.17(+0.72%) |
May 17, 2013 | 24.00 | 24.34 | 23.93 | 24.32 | 0 | +0.42(+1.76%) |
May 16, 2013 | 24.09 | 24.18 | 23.87 | 23.90 | 133,089 | -0.22(-0.91%) |
May 15, 2013 | 23.74 | 24.38 | 23.61 | 24.12 | 0 | +0.39(+1.66%) |
May 13, 2013 | 23.96 | 24.08 | 23.57 | 23.73 | 0 | -0.35(-1.45%) |
May 10, 2013 | 24.09 | 24.22 | 23.96 | 24.08 | 0 | +0.04(+0.15%) |
May 09, 2013 | 23.97 | 24.25 | 23.89 | 24.04 | 0 | -0.02(-0.07%) |
May 08, 2013 | 23.89 | 24.07 | 23.74 | 24.06 | 0 | +0.04(+0.15%) |
May 07, 2013 | 23.89 | 24.03 | 23.64 | 24.03 | 0 | +0.25(+1.07%) |
May 06, 2013 | 24.03 | 24.03 | 23.68 | 23.77 | 0 | +0.02(+0.07%) |
May 03, 2013 | 23.48 | 23.93 | 23.11 | 23.75 | 0 | +0.65(+2.80%) |
May 02, 2013 | 22.69 | 23.25 | 22.43 | 23.11 | 0 | +0.58(+2.56%) |