Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.85 | 23.92 | 23.64 | 23.76 | 745,378 | +0.06(+0.27%) |
Apr 29, 2014 | 23.67 | 23.85 | 23.59 | 23.69 | 610,550 | +0.10(+0.41%) |
Apr 28, 2014 | 22.96 | 23.69 | 22.71 | 23.60 | 734,468 | +0.79(+3.45%) |
Apr 25, 2014 | 22.94 | 23.08 | 22.49 | 22.81 | 444,327 | -0.16(-0.71%) |
Apr 24, 2014 | 23.30 | 23.33 | 22.86 | 22.97 | 469,154 | -0.28(-1.19%) |
Apr 23, 2014 | 22.91 | 23.28 | 22.79 | 23.25 | 529,774 | +0.45(+1.99%) |
Apr 22, 2014 | 22.92 | 22.93 | 22.61 | 22.79 | 361,542 | +0.01(+0.04%) |
Apr 21, 2014 | 22.55 | 22.96 | 22.44 | 22.78 | 568,921 | +0.41(+1.81%) |
Apr 17, 2014 | 21.95 | 22.38 | 22.38 | 22.38 | 364,562 | +0.47(+2.15%) |
Apr 16, 2014 | 21.71 | 22.02 | 21.59 | 21.91 | 346,393 | +0.22(+1.01%) |
Apr 15, 2014 | 21.68 | 21.73 | 21.48 | 21.69 | 270,943 | +0.13(+0.60%) |
Apr 14, 2014 | 21.50 | 21.97 | 21.47 | 21.56 | 419,324 | +0.18(+0.83%) |
Apr 11, 2014 | 21.05 | 21.40 | 20.89 | 21.38 | 314,575 | +0.37(+1.77%) |
Apr 10, 2014 | 21.78 | 22.09 | 20.90 | 21.01 | 909,177 | -0.69(-3.18%) |
Apr 09, 2014 | 21.37 | 21.71 | 21.12 | 21.70 | 472,538 | +0.31(+1.44%) |
Apr 08, 2014 | 21.29 | 21.71 | 21.29 | 21.39 | 418,972 | +0.10(+0.46%) |
Apr 07, 2014 | 21.68 | 21.71 | 21.12 | 21.29 | 424,288 | -0.39(-1.79%) |
Apr 04, 2014 | 21.48 | 21.71 | 21.21 | 21.68 | 518,376 | +0.29(+1.36%) |
Apr 03, 2014 | 21.36 | 21.42 | 21.16 | 21.39 | 407,280 | +0.08(+0.38%) |
Apr 02, 2014 | 21.36 | 21.38 | 20.89 | 21.31 | 474,538 | +0.10(+0.46%) |
Apr 01, 2014 | 21.12 | 21.33 | 20.86 | 21.21 | 542,685 | +0.27(+1.28%) |
Mar 31, 2014 | 20.72 | 20.95 | 20.56 | 20.94 | 372,456 | +0.30(+1.45%) |
Mar 28, 2014 | 20.63 | 20.72 | 20.36 | 20.64 | 424,246 | +0.03(+0.16%) |
Mar 27, 2014 | 20.86 | 20.86 | 20.10 | 20.61 | 548,035 | +0.10(+0.47%) |
Mar 26, 2014 | 20.61 | 20.73 | 20.45 | 20.52 | 379,225 | +0.13(+0.64%) |
Mar 25, 2014 | 20.56 | 20.59 | 20.15 | 20.39 | 365,040 | -0.07(-0.36%) |
Mar 24, 2014 | 20.76 | 20.93 | 20.15 | 20.46 | 629,848 | -0.29(-1.41%) |
Mar 21, 2014 | 20.42 | 20.82 | 20.20 | 20.75 | 770,775 | +0.26(+1.27%) |
Mar 20, 2014 | 20.35 | 20.54 | 20.11 | 20.49 | 369,116 | +0.19(+0.92%) |
Mar 19, 2014 | 20.34 | 20.39 | 20.11 | 20.30 | 447,111 | +0.02(+0.08%) |
Mar 18, 2014 | 19.98 | 20.35 | 19.88 | 20.29 | 544,823 | +0.31(+1.54%) |
Mar 17, 2014 | 20.52 | 20.52 | 19.74 | 19.98 | 624,552 | -0.20(-1.00%) |
Mar 14, 2014 | 19.94 | 20.35 | 19.88 | 20.18 | 510,207 | +0.23(+1.18%) |
Mar 13, 2014 | 20.10 | 20.21 | 19.64 | 19.95 | 483,761 | -0.14(-0.69%) |
Mar 12, 2014 | 20.47 | 20.65 | 20.00 | 20.09 | 950,036 | -0.39(-1.90%) |
Mar 11, 2014 | 20.71 | 20.80 | 20.45 | 20.47 | 608,051 | -0.13(-0.63%) |
Mar 10, 2014 | 20.46 | 20.71 | 20.20 | 20.60 | 1,082,880 | +0.12(+0.59%) |
Mar 07, 2014 | 20.57 | 20.67 | 20.26 | 20.48 | 802,489 | -0.13(-0.63%) |
Mar 06, 2014 | 20.88 | 20.99 | 20.54 | 20.61 | 715,433 | -0.10(-0.47%) |
Mar 05, 2014 | 20.71 | 21.12 | 20.51 | 20.71 | 799,027 | +0.01(+0.04%) |
Mar 04, 2014 | 20.82 | 20.90 | 20.53 | 20.70 | 757,988 | -0.03(-0.16%) |
Mar 03, 2014 | 20.65 | 20.90 | 20.48 | 20.73 | 523,260 | +0.09(+0.43%) |
Feb 28, 2014 | 20.71 | 20.87 | 20.53 | 20.64 | 665,768 | -0.10(-0.49%) |
Feb 27, 2014 | 20.84 | 21.05 | 20.59 | 20.75 | 807,206 | -0.09(-0.44%) |
Feb 26, 2014 | 21.14 | 21.28 | 20.62 | 20.84 | 1,180,504 | -0.38(-1.80%) |
Feb 25, 2014 | 21.97 | 22.01 | 21.08 | 21.22 | 893,437 | -0.83(-3.75%) |
Feb 24, 2014 | 22.25 | 22.48 | 21.94 | 22.05 | 368,129 | +0.04(+0.18%) |
Feb 21, 2014 | 22.08 | 22.58 | 21.77 | 22.01 | 565,316 | +0.11(+0.52%) |
Feb 20, 2014 | 22.40 | 22.41 | 21.41 | 21.89 | 1,062,915 | -0.54(-2.42%) |
Feb 19, 2014 | 23.29 | 23.29 | 22.13 | 22.44 | 1,306,333 | -1.15(-4.88%) |
Feb 18, 2014 | 23.41 | 23.95 | 23.21 | 23.59 | 845,120 | +0.78(+3.41%) |
Feb 14, 2014 | 22.75 | 22.81 | 22.81 | 22.81 | 439,572 | +0.32(+1.44%) |
Feb 13, 2014 | 22.27 | 22.59 | 22.22 | 22.48 | 239,682 | +0.12(+0.54%) |
Feb 12, 2014 | 22.58 | 22.66 | 22.26 | 22.36 | 284,795 | -0.18(-0.79%) |
Feb 11, 2014 | 22.97 | 22.97 | 22.24 | 22.54 | 334,419 | -0.23(-1.00%) |
Feb 10, 2014 | 23.18 | 23.18 | 22.40 | 22.77 | 363,942 | -0.27(-1.16%) |
Feb 07, 2014 | 22.60 | 23.17 | 22.29 | 23.04 | 314,792 | +0.54(+2.38%) |
Feb 06, 2014 | 22.32 | 22.74 | 22.25 | 22.50 | 206,541 | +0.23(+1.06%) |
Feb 05, 2014 | 22.29 | 22.60 | 21.90 | 22.27 | 339,612 | -0.26(-1.15%) |
Feb 04, 2014 | 22.95 | 23.02 | 22.37 | 22.53 | 288,688 | -0.14(-0.61%) |
Feb 03, 2014 | 23.47 | 23.62 | 22.51 | 22.66 | 581,687 | -0.90(-3.82%) |
Jan 31, 2014 | 23.78 | 24.14 | 23.55 | 23.56 | 370,128 | -0.29(-1.21%) |
Jan 30, 2014 | 23.92 | 24.04 | 23.63 | 23.85 | 440,019 | +0.29(+1.24%) |
Jan 29, 2014 | 23.83 | 24.00 | 23.45 | 23.56 | 464,049 | -0.33(-1.39%) |
Jan 28, 2014 | 23.72 | 24.06 | 23.64 | 23.89 | 405,333 | +0.25(+1.07%) |
Jan 27, 2014 | 23.79 | 23.92 | 23.38 | 23.64 | 277,754 | +0.10(+0.44%) |
Jan 24, 2014 | 24.22 | 24.24 | 23.47 | 23.53 | 440,886 | -0.63(-2.62%) |
Jan 23, 2014 | 23.85 | 24.23 | 23.77 | 24.17 | 402,545 | +0.40(+1.70%) |
Jan 22, 2014 | 23.76 | 23.81 | 23.65 | 23.76 | 280,024 | +0.13(+0.57%) |
Jan 21, 2014 | 23.30 | 23.78 | 23.26 | 23.63 | 394,216 | +0.40(+1.70%) |
Jan 17, 2014 | 23.15 | 23.23 | 23.23 | 23.23 | 417,487 | +0.14(+0.62%) |
Jan 16, 2014 | 22.86 | 23.11 | 22.81 | 23.09 | 286,854 | +0.26(+1.15%) |
Jan 15, 2014 | 22.58 | 22.96 | 22.49 | 22.83 | 222,827 | +0.25(+1.12%) |
Jan 14, 2014 | 22.88 | 22.97 | 22.18 | 22.58 | 397,508 | -0.10(-0.42%) |
Jan 13, 2014 | 23.63 | 23.64 | 22.65 | 22.67 | 450,999 | -0.96(-4.06%) |
Jan 10, 2014 | 23.48 | 23.86 | 23.45 | 23.63 | 425,426 | +0.17(+0.71%) |
Jan 09, 2014 | 23.07 | 23.57 | 22.93 | 23.46 | 400,785 | +0.53(+2.31%) |
Jan 08, 2014 | 23.17 | 23.17 | 22.65 | 22.93 | 359,161 | -0.10(-0.45%) |
Jan 07, 2014 | 22.61 | 23.14 | 22.38 | 23.03 | 527,958 | +0.60(+2.68%) |
Jan 06, 2014 | 22.37 | 22.86 | 22.20 | 22.43 | 480,222 | +0.25(+1.11%) |
Jan 03, 2014 | 21.70 | 22.35 | 21.63 | 22.19 | 608,717 | +0.59(+2.71%) |
Jan 02, 2014 | 20.57 | 21.65 | 20.57 | 21.60 | 681,608 | +0.99(+4.80%) |
Dec 31, 2013 | 20.40 | 20.61 | 20.61 | 20.61 | 767,434 | -0.02(-0.08%) |
Dec 30, 2013 | 20.85 | 21.03 | 20.42 | 20.63 | 686,426 | -0.41(-1.96%) |
Dec 27, 2013 | 20.98 | 21.28 | 20.91 | 21.04 | 389,183 | +0.01(+0.04%) |
Dec 26, 2013 | 21.21 | 21.51 | 20.93 | 21.03 | 522,752 | -0.22(-1.04%) |
Dec 24, 2013 | 21.56 | 21.76 | 21.16 | 21.25 | 302,071 | -0.34(-1.58%) |
Dec 23, 2013 | 21.07 | 21.78 | 20.92 | 21.59 | 564,927 | +0.51(+2.44%) |
Dec 20, 2013 | 20.40 | 21.55 | 20.38 | 21.08 | 792,642 | +0.60(+2.94%) |
Dec 19, 2013 | 20.44 | 20.63 | 20.33 | 20.48 | 357,934 | -0.17(-0.81%) |
Dec 18, 2013 | 20.25 | 20.68 | 20.12 | 20.64 | 572,181 | +0.37(+1.84%) |
Dec 17, 2013 | 20.34 | 20.42 | 20.02 | 20.27 | 422,861 | -0.01(-0.04%) |
Dec 16, 2013 | 20.36 | 20.57 | 20.24 | 20.28 | 494,546 | -0.07(-0.35%) |
Dec 13, 2013 | 20.60 | 20.71 | 20.29 | 20.35 | 395,648 | -0.13(-0.66%) |
Dec 12, 2013 | 20.28 | 20.58 | 20.21 | 20.48 | 468,083 | +0.17(+0.82%) |
Dec 11, 2013 | 20.48 | 20.75 | 19.68 | 20.32 | 906,646 | -0.14(-0.70%) |
Dec 10, 2013 | 21.00 | 21.37 | 20.37 | 20.46 | 834,951 | -0.69(-3.26%) |
Dec 09, 2013 | 21.15 | 21.55 | 21.12 | 21.15 | 597,178 | +0.01(+0.04%) |
Dec 06, 2013 | 20.72 | 21.18 | 20.71 | 21.14 | 0 | +0.61(+2.97%) |
Dec 05, 2013 | 20.77 | 20.94 | 20.52 | 20.53 | 0 | -0.21(-1.03%) |
Dec 04, 2013 | 21.34 | 21.47 | 20.52 | 20.75 | 0 | -0.82(-3.82%) |
Dec 03, 2013 | 21.89 | 22.08 | 21.39 | 21.57 | 0 | -0.42(-1.91%) |
Dec 02, 2013 | 22.69 | 22.77 | 21.96 | 21.99 | 0 | -0.66(-2.90%) |
Nov 29, 2013 | 22.90 | 22.92 | 22.58 | 22.65 | 0 | -0.21(-0.90%) |
Nov 27, 2013 | 22.38 | 22.94 | 22.22 | 22.85 | 0 | +0.53(+2.38%) |
Nov 26, 2013 | 22.18 | 22.33 | 22.13 | 22.32 | 0 | +0.21(+0.97%) |
Nov 25, 2013 | 21.80 | 22.12 | 21.70 | 22.11 | 0 | +0.36(+1.68%) |
Nov 22, 2013 | 21.23 | 21.78 | 21.19 | 21.74 | 0 | +0.51(+2.43%) |
Nov 21, 2013 | 21.39 | 21.42 | 21.16 | 21.23 | 0 | -0.17(-0.78%) |
Nov 20, 2013 | 21.59 | 21.80 | 21.32 | 21.40 | 0 | -0.28(-1.28%) |
Nov 19, 2013 | 22.26 | 22.33 | 21.62 | 21.67 | 0 | -0.51(-2.32%) |
Nov 18, 2013 | 22.72 | 22.73 | 22.12 | 22.19 | 0 | -0.32(-1.44%) |
Nov 15, 2013 | 22.61 | 22.74 | 22.26 | 22.51 | 0 | -0.08(-0.35%) |
Nov 14, 2013 | 22.18 | 22.67 | 21.97 | 22.59 | 774,684 | +1.00(+4.62%) |
Nov 12, 2013 | 21.19 | 21.72 | 21.05 | 21.59 | 0 | +0.46(+2.17%) |
Nov 11, 2013 | 20.73 | 21.22 | 20.25 | 21.13 | 908,978 | +0.59(+2.85%) |
Nov 08, 2013 | 20.52 | 20.87 | 20.21 | 20.55 | 0 | +0.32(+1.61%) |
Nov 07, 2013 | 22.13 | 22.46 | 19.80 | 20.22 | 0 | -2.24(-9.98%) |
Nov 06, 2013 | 22.77 | 22.96 | 22.09 | 22.46 | 0 | -0.66(-2.84%) |
Nov 05, 2013 | 22.72 | 23.16 | 22.63 | 23.12 | 0 | +0.16(+0.69%) |
Nov 04, 2013 | 23.31 | 23.37 | 22.73 | 22.96 | 0 | -0.58(-2.46%) |
Nov 01, 2013 | 23.61 | 23.71 | 23.28 | 23.54 | 0 | -0.07(-0.30%) |
Oct 31, 2013 | 24.45 | 24.46 | 23.42 | 23.61 | 0 | -0.72(-2.95%) |
Oct 30, 2013 | 24.41 | 24.48 | 24.19 | 24.33 | 0 | -0.04(-0.16%) |
Oct 29, 2013 | 24.43 | 24.44 | 24.10 | 24.37 | 0 | +0.06(+0.26%) |
Oct 28, 2013 | 24.48 | 24.55 | 24.18 | 24.31 | 500,436 | -0.11(-0.44%) |
Oct 25, 2013 | 24.45 | 24.53 | 24.25 | 24.42 | 0 | +0.05(+0.19%) |
Oct 24, 2013 | 24.20 | 24.43 | 24.04 | 24.37 | 0 | +0.26(+1.09%) |
Oct 23, 2013 | 24.57 | 24.58 | 24.04 | 24.11 | 0 | -0.31(-1.27%) |
Oct 22, 2013 | 24.32 | 24.66 | 24.04 | 24.42 | 797,158 | +0.29(+1.22%) |
Oct 21, 2013 | 23.45 | 24.17 | 23.44 | 24.12 | 0 | +0.80(+3.42%) |
Oct 18, 2013 | 23.07 | 23.46 | 22.90 | 23.32 | 544,512 | +0.32(+1.38%) |
Oct 17, 2013 | 22.45 | 23.09 | 22.34 | 23.00 | 0 | +0.54(+2.41%) |
Oct 16, 2013 | 22.27 | 22.47 | 22.12 | 22.46 | 0 | +0.19(+0.83%) |
Oct 15, 2013 | 22.42 | 22.47 | 22.24 | 22.28 | 0 | -0.19(-0.83%) |
Oct 14, 2013 | 22.15 | 22.49 | 22.04 | 22.46 | 0 | +0.23(+1.05%) |
Oct 11, 2013 | 21.70 | 22.26 | 21.62 | 22.23 | 0 | +0.53(+2.46%) |
Oct 10, 2013 | 21.25 | 21.87 | 21.25 | 21.70 | 0 | +0.47(+2.23%) |
Oct 09, 2013 | 21.63 | 21.63 | 21.04 | 21.22 | 0 | -0.41(-1.90%) |
Oct 08, 2013 | 21.97 | 22.05 | 21.62 | 21.63 | 0 | -0.36(-1.62%) |
Oct 07, 2013 | 21.84 | 22.11 | 21.77 | 21.99 | 0 | +0.02(+0.11%) |
Oct 04, 2013 | 21.93 | 22.26 | 21.70 | 21.97 | 0 | +0.09(+0.43%) |
Oct 03, 2013 | 21.35 | 21.88 | 21.19 | 21.87 | 0 | +0.53(+2.47%) |
Oct 02, 2013 | 21.27 | 21.61 | 21.17 | 21.35 | 0 | +0.08(+0.36%) |
Oct 01, 2013 | 21.15 | 21.42 | 21.04 | 21.27 | 0 | +0.35(+1.67%) |
Sep 27, 2013 | 21.18 | 21.31 | 20.84 | 20.92 | 0 | -0.40(-1.89%) |
Sep 26, 2013 | 21.87 | 22.00 | 20.96 | 21.32 | 1,413,947 | -0.59(-2.69%) |
Sep 25, 2013 | 22.24 | 22.25 | 21.87 | 21.91 | 0 | -0.34(-1.53%) |
Sep 24, 2013 | 22.85 | 22.86 | 22.20 | 22.25 | 0 | -0.91(-3.95%) |
Sep 23, 2013 | 23.40 | 23.48 | 23.09 | 23.17 | 0 | -0.31(-1.32%) |
Sep 20, 2013 | 23.80 | 23.99 | 23.44 | 23.48 | 0 | -0.32(-1.34%) |
Sep 19, 2013 | 23.69 | 23.94 | 23.56 | 23.80 | 0 | +0.26(+1.12%) |
Sep 18, 2013 | 23.38 | 23.67 | 23.05 | 23.53 | 0 | +0.12(+0.50%) |
Sep 17, 2013 | 23.23 | 23.52 | 23.19 | 23.42 | 0 | +0.24(+1.04%) |
Sep 16, 2013 | 23.55 | 23.56 | 23.10 | 23.18 | 0 | +0.06(+0.27%) |
Sep 13, 2013 | 23.07 | 23.23 | 23.05 | 23.11 | 0 | +0.02(+0.07%) |
Sep 12, 2013 | 23.08 | 23.51 | 23.05 | 23.10 | 0 | -0.16(-0.70%) |
Sep 11, 2013 | 23.45 | 23.62 | 23.25 | 23.26 | 0 | -0.24(-1.02%) |
Sep 10, 2013 | 23.12 | 23.63 | 23.06 | 23.50 | 0 | +0.38(+1.64%) |
Sep 09, 2013 | 23.13 | 23.32 | 23.05 | 23.12 | 0 | -0.12(-0.50%) |
Sep 06, 2013 | 23.37 | 23.51 | 23.06 | 23.24 | 0 | -0.13(-0.56%) |
Sep 05, 2013 | 23.29 | 23.62 | 23.25 | 23.37 | 0 | -0.01(-0.03%) |
Sep 04, 2013 | 23.51 | 23.59 | 22.97 | 23.38 | 0 | -0.19(-0.82%) |
Sep 03, 2013 | 23.75 | 23.80 | 23.25 | 23.57 | 0 | -0.12(-0.49%) |
Aug 30, 2013 | 24.01 | 24.04 | 23.56 | 23.69 | 0 | -0.21(-0.88%) |
Aug 29, 2013 | 23.90 | 24.02 | 23.79 | 23.90 | 0 | +0.12(+0.49%) |
Aug 28, 2013 | 23.69 | 23.89 | 23.41 | 23.78 | 0 | +0.19(+0.79%) |
Aug 27, 2013 | 23.89 | 24.02 | 23.58 | 23.59 | 0 | -0.43(-1.81%) |
Aug 26, 2013 | 23.25 | 24.06 | 23.17 | 24.03 | 0 | +0.77(+3.33%) |
Aug 23, 2013 | 23.40 | 23.51 | 23.11 | 23.25 | 0 | -0.07(-0.30%) |
Aug 22, 2013 | 22.94 | 23.39 | 22.93 | 23.32 | 0 | +0.38(+1.65%) |
Aug 21, 2013 | 22.85 | 23.14 | 22.70 | 22.94 | 0 | +0.12(+0.51%) |
Aug 20, 2013 | 22.66 | 22.87 | 22.52 | 22.83 | 0 | +0.25(+1.10%) |
Aug 19, 2013 | 22.97 | 22.98 | 22.56 | 22.58 | 0 | -0.35(-1.52%) |
Aug 16, 2013 | 22.94 | 23.15 | 22.86 | 22.93 | 0 | +0.09(+0.41%) |
Aug 15, 2013 | 22.75 | 23.12 | 22.58 | 22.83 | 482,259 | -0.16(-0.71%) |
Aug 14, 2013 | 22.99 | 23.42 | 22.74 | 23.00 | 0 | +0.26(+1.16%) |
Aug 13, 2013 | 22.18 | 22.78 | 22.04 | 22.73 | 885,371 | +0.66(+2.98%) |
Aug 12, 2013 | 22.39 | 22.46 | 21.86 | 22.08 | 1,130,360 | -0.46(-2.03%) |
Aug 09, 2013 | 22.90 | 23.06 | 22.42 | 22.53 | 877,260 | -0.36(-1.59%) |
Aug 08, 2013 | 23.96 | 24.00 | 22.64 | 22.90 | 2,362,928 | -1.51(-6.19%) |
Aug 07, 2013 | 24.02 | 24.41 | 22.39 | 24.41 | 2,314,710 | -0.36(-1.47%) |
Aug 06, 2013 | 24.55 | 25.38 | 24.50 | 24.77 | 460,414 | +0.13(+0.53%) |
Aug 05, 2013 | 24.82 | 24.93 | 24.42 | 24.64 | 825,676 | -0.35(-1.40%) |
Aug 02, 2013 | 25.18 | 25.18 | 24.84 | 24.99 | 506,600 | -0.24(-0.95%) |
Aug 01, 2013 | 25.65 | 25.65 | 25.05 | 25.23 | 570,911 | -0.21(-0.82%) |
Jul 31, 2013 | 25.58 | 25.64 | 24.68 | 25.44 | 0 | -0.11(-0.44%) |
Jul 30, 2013 | 26.04 | 26.04 | 25.51 | 25.55 | 0 | -0.32(-1.23%) |
Jul 29, 2013 | 25.67 | 25.88 | 25.20 | 25.87 | 0 | +0.20(+0.77%) |
Jul 26, 2013 | 25.76 | 25.97 | 25.47 | 25.67 | 0 | -0.02(-0.09%) |
Jul 25, 2013 | 25.69 | 25.75 | 25.39 | 25.69 | 0 | +0.14(+0.56%) |
Jul 24, 2013 | 25.50 | 25.84 | 25.17 | 25.55 | 675,306 | +0.35(+1.39%) |
Jul 23, 2013 | 25.13 | 25.53 | 24.98 | 25.20 | 0 | +0.17(+0.67%) |
Jul 22, 2013 | 25.26 | 25.38 | 24.91 | 25.03 | 0 | -0.08(-0.33%) |
Jul 19, 2013 | 25.59 | 25.66 | 24.99 | 25.12 | 792,484 | -0.47(-1.84%) |
Jul 18, 2013 | 25.83 | 26.11 | 25.51 | 25.59 | 753,517 | -0.22(-0.85%) |
Jul 17, 2013 | 25.81 | 25.99 | 25.55 | 25.81 | 470,272 | +0.02(+0.09%) |
Jul 16, 2013 | 25.88 | 26.00 | 25.64 | 25.79 | 0 | -0.05(-0.18%) |
Jul 15, 2013 | 26.18 | 26.18 | 25.76 | 25.83 | 0 | -0.36(-1.36%) |
Jul 12, 2013 | 26.07 | 26.35 | 25.69 | 26.19 | 0 | -0.06(-0.23%) |
Jul 11, 2013 | 26.64 | 26.64 | 25.91 | 26.25 | 0 | -0.20(-0.75%) |
Jul 10, 2013 | 26.19 | 26.55 | 25.96 | 26.45 | 0 | +0.08(+0.29%) |
Jul 09, 2013 | 26.43 | 26.58 | 26.25 | 26.37 | 0 | -0.21(-0.78%) |
Jul 08, 2013 | 25.85 | 26.68 | 25.72 | 26.58 | 0 | +0.74(+2.88%) |
Jul 05, 2013 | 26.57 | 26.69 | 25.32 | 25.83 | 0 | -1.05(-3.90%) |
Jul 03, 2013 | 26.86 | 26.95 | 26.39 | 26.88 | 0 | -0.20(-0.73%) |
Jul 02, 2013 | 27.83 | 27.87 | 26.90 | 27.08 | 0 | -0.71(-2.54%) |
Jul 01, 2013 | 27.84 | 28.02 | 27.68 | 27.78 | 0 | +0.17(+0.60%) |
Jun 28, 2013 | 27.39 | 27.85 | 27.07 | 27.61 | 455,825 | +0.30(+1.11%) |
Jun 27, 2013 | 27.33 | 27.70 | 27.19 | 27.31 | 0 | +0.16(+0.59%) |
Jun 26, 2013 | 26.68 | 27.24 | 26.40 | 27.15 | 575,471 | +0.79(+2.99%) |
Jun 25, 2013 | 26.14 | 26.61 | 25.83 | 26.36 | 0 | +0.55(+2.12%) |
Jun 24, 2013 | 26.27 | 26.35 | 25.79 | 25.82 | 0 | -0.77(-2.91%) |
Jun 21, 2013 | 26.64 | 27.13 | 26.00 | 26.59 | 1,089,824 | +0.01(+0.03%) |
Jun 20, 2013 | 27.15 | 27.25 | 26.31 | 26.58 | 0 | -0.93(-3.37%) |
Jun 19, 2013 | 27.21 | 27.71 | 27.14 | 27.51 | 0 | +0.36(+1.31%) |
Jun 18, 2013 | 27.60 | 27.70 | 27.11 | 27.15 | 0 | -0.30(-1.08%) |
Jun 17, 2013 | 27.63 | 27.82 | 27.35 | 27.45 | 0 | +0.02(+0.08%) |
Jun 14, 2013 | 27.33 | 27.69 | 27.33 | 27.43 | 0 | +0.20(+0.72%) |
Jun 13, 2013 | 27.02 | 27.33 | 26.89 | 27.23 | 501,076 | +0.28(+1.04%) |
Jun 12, 2013 | 26.89 | 26.98 | 26.70 | 26.95 | 424,781 | +0.58(+2.19%) |
Jun 11, 2013 | 27.10 | 27.16 | 26.34 | 26.37 | 0 | -0.71(-2.63%) |
Jun 10, 2013 | 26.60 | 27.27 | 26.57 | 27.08 | 0 | +0.73(+2.77%) |
Jun 07, 2013 | 26.25 | 26.54 | 25.96 | 26.35 | 0 | +0.49(+1.91%) |
Jun 06, 2013 | 24.93 | 26.17 | 24.75 | 25.86 | 0 | +1.02(+4.09%) |
Jun 05, 2013 | 24.59 | 24.86 | 23.99 | 24.84 | 0 | +0.26(+1.05%) |
Jun 04, 2013 | 25.06 | 25.22 | 24.43 | 24.59 | 947,435 | -0.70(-2.76%) |
Jun 03, 2013 | 25.71 | 25.88 | 24.89 | 25.28 | 922,513 | -0.64(-2.46%) |
May 31, 2013 | 26.11 | 26.34 | 25.74 | 25.92 | 602,977 | -0.21(-0.81%) |
May 30, 2013 | 26.41 | 26.55 | 25.39 | 26.13 | 0 | -0.33(-1.26%) |
May 29, 2013 | 26.83 | 26.87 | 25.82 | 26.47 | 1,034,949 | -0.60(-2.22%) |
May 28, 2013 | 27.40 | 27.50 | 26.95 | 27.07 | 614,329 | -0.30(-1.08%) |
May 24, 2013 | 26.98 | 27.45 | 26.95 | 27.36 | 0 | +0.19(+0.70%) |
May 23, 2013 | 26.87 | 27.30 | 26.73 | 27.17 | 268,146 | -0.05(-0.17%) |
May 22, 2013 | 27.69 | 27.93 | 26.89 | 27.22 | 0 | -0.30(-1.08%) |
May 21, 2013 | 27.16 | 27.84 | 27.06 | 27.52 | 0 | +0.47(+1.74%) |
May 20, 2013 | 26.73 | 27.22 | 26.67 | 27.05 | 0 | +0.16(+0.59%) |
May 17, 2013 | 27.17 | 27.40 | 26.83 | 26.89 | 0 | -0.23(-0.84%) |
May 16, 2013 | 26.73 | 27.44 | 26.70 | 27.11 | 549,605 | +0.38(+1.42%) |
May 15, 2013 | 26.88 | 27.03 | 26.35 | 26.73 | 1,104,053 | -0.91(-3.29%) |
May 13, 2013 | 27.48 | 27.81 | 27.25 | 27.65 | 0 | -0.01(-0.03%) |
May 10, 2013 | 27.76 | 28.09 | 27.34 | 27.65 | 0 | -0.31(-1.11%) |
May 09, 2013 | 27.85 | 28.00 | 27.14 | 27.96 | 1,135,826 | -0.03(-0.11%) |
May 08, 2013 | 27.71 | 28.06 | 27.32 | 27.99 | 0 | -0.02(-0.08%) |
May 07, 2013 | 28.37 | 28.56 | 27.77 | 28.02 | 0 | -0.30(-1.07%) |
May 06, 2013 | 28.00 | 28.43 | 27.57 | 28.32 | 0 | +0.35(+1.25%) |
May 03, 2013 | 28.28 | 28.25 | 27.83 | 27.97 | 0 | +0.12(+0.44%) |
May 02, 2013 | 27.57 | 28.20 | 27.57 | 27.85 | 0 | +0.44(+1.61%) |